Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.58 | 26.60 | 26.33 | 26.38 | 7,559,587 | -0.17(-0.66%) |
Jul 28, 2017 | 26.54 | 26.58 | 26.46 | 26.56 | 3,762,877 | -0.20(-0.75%) |
Jul 27, 2017 | 26.83 | 26.87 | 26.66 | 26.76 | 7,076,659 | +0.12(+0.46%) |
Jul 26, 2017 | 26.71 | 26.75 | 26.61 | 26.63 | 4,020,023 | +0.03(+0.10%) |
Jul 25, 2017 | 26.69 | 26.70 | 26.58 | 26.61 | 2,487,237 | +0.05(+0.19%) |
Jul 24, 2017 | 26.47 | 26.56 | 26.43 | 26.56 | 3,483,113 | -0.01(-0.03%) |
Jul 21, 2017 | 26.61 | 26.61 | 26.41 | 26.56 | 3,330,788 | -0.34(-1.28%) |
Jul 20, 2017 | 27.04 | 27.05 | 26.81 | 26.91 | 4,001,512 | -0.03(-0.10%) |
Jul 19, 2017 | 26.81 | 26.95 | 26.80 | 26.93 | 3,215,493 | +0.15(+0.57%) |
Jul 18, 2017 | 26.72 | 26.79 | 26.67 | 26.78 | 4,095,675 | -0.21(-0.79%) |
Jul 17, 2017 | 27.01 | 27.06 | 26.99 | 26.99 | 3,240,132 | -0.09(-0.31%) |
Jul 14, 2017 | 26.99 | 27.11 | 26.93 | 27.08 | 2,306,155 | +0.04(+0.14%) |
Jul 13, 2017 | 27.01 | 27.06 | 26.97 | 27.04 | 3,703,071 | +0.13(+0.49%) |
Jul 12, 2017 | 26.87 | 26.98 | 26.86 | 26.91 | 2,899,348 | +0.27(+1.02%) |
Jul 11, 2017 | 26.59 | 26.65 | 26.50 | 26.64 | 2,975,835 | -0.02(-0.08%) |
Jul 10, 2017 | 26.58 | 26.69 | 26.58 | 26.66 | 1,724,531 | +0.06(+0.22%) |
Jul 07, 2017 | 26.48 | 26.63 | 26.45 | 26.60 | 2,372,239 | +0.15(+0.58%) |
Jul 06, 2017 | 26.44 | 26.54 | 26.38 | 26.44 | 4,134,913 | -0.30(-1.11%) |
Jul 05, 2017 | 26.72 | 26.75 | 26.67 | 26.74 | 4,864,377 | +0.03(+0.13%) |
Jul 03, 2017 | 26.71 | 26.79 | 26.67 | 26.71 | 2,399,117 | +0.19(+0.72%) |
Jun 30, 2017 | 26.64 | 26.64 | 26.37 | 26.52 | 6,742,741 | -0.00(-0.02%) |
Jun 29, 2017 | 26.88 | 26.90 | 26.40 | 26.52 | 8,080,821 | -0.65(-2.38%) |
Jun 28, 2017 | 27.15 | 27.21 | 27.07 | 27.17 | 2,743,885 | +0.09(+0.35%) |
Jun 27, 2017 | 27.24 | 27.28 | 27.06 | 27.07 | 4,384,425 | -0.38(-1.38%) |
Jun 26, 2017 | 27.56 | 27.60 | 27.43 | 27.45 | 1,719,052 | +0.15(+0.55%) |
Jun 23, 2017 | 27.27 | 27.32 | 27.21 | 27.30 | 1,612,132 | -0.05(-0.18%) |
Jun 22, 2017 | 27.37 | 27.45 | 27.33 | 27.35 | 2,250,318 | -0.02(-0.08%) |
Jun 21, 2017 | 27.39 | 27.45 | 27.34 | 27.38 | 2,680,690 | -0.10(-0.35%) |
Jun 20, 2017 | 27.61 | 27.63 | 27.41 | 27.47 | 3,214,101 | -0.19(-0.69%) |
Jun 19, 2017 | 27.61 | 27.71 | 27.58 | 27.66 | 3,061,865 | +0.32(+1.18%) |
Jun 16, 2017 | 27.24 | 27.35 | 27.20 | 27.34 | 2,314,683 | +0.16(+0.58%) |
Jun 15, 2017 | 27.04 | 27.19 | 26.98 | 27.18 | 2,810,519 | -0.21(-0.78%) |
Jun 14, 2017 | 27.51 | 27.51 | 27.30 | 27.40 | 4,099,524 | -0.08(-0.29%) |
Jun 13, 2017 | 27.45 | 27.50 | 27.37 | 27.48 | 1,723,222 | +0.23(+0.83%) |
Jun 12, 2017 | 27.29 | 27.30 | 27.17 | 27.25 | 2,519,393 | -0.23(-0.82%) |
Jun 09, 2017 | 27.51 | 27.57 | 27.35 | 27.48 | 3,755,312 | +0.05(+0.18%) |
Jun 08, 2017 | 27.36 | 27.44 | 27.34 | 27.43 | 2,805,940 | +0.04(+0.15%) |
Jun 07, 2017 | 27.49 | 27.53 | 27.27 | 27.38 | 2,811,763 | +0.08(+0.31%) |
Jun 06, 2017 | 27.33 | 27.43 | 27.27 | 27.30 | 4,394,789 | -0.28(-1.03%) |
Jun 05, 2017 | 27.53 | 27.60 | 27.53 | 27.58 | 2,493,871 | -0.13(-0.45%) |
Jun 02, 2017 | 27.70 | 27.73 | 27.61 | 27.71 | 4,950,626 | +0.17(+0.61%) |
Jun 01, 2017 | 27.39 | 27.55 | 27.36 | 27.54 | 5,318,387 | +0.25(+0.92%) |
May 31, 2017 | 27.45 | 27.49 | 27.25 | 27.29 | 3,696,849 | -0.02(-0.06%) |
May 30, 2017 | 27.32 | 27.38 | 27.29 | 27.31 | 1,619,581 | -0.12(-0.44%) |
May 26, 2017 | 27.33 | 27.43 | 27.31 | 27.43 | 2,294,434 | +0.01(+0.03%) |
May 25, 2017 | 27.45 | 27.48 | 27.35 | 27.42 | 2,025,684 | +0.00(+0.02%) |
May 24, 2017 | 27.38 | 27.42 | 27.34 | 27.42 | 3,572,504 | -0.01(-0.05%) |
May 23, 2017 | 27.40 | 27.45 | 27.33 | 27.43 | 2,334,976 | +0.19(+0.69%) |
May 22, 2017 | 27.25 | 27.30 | 27.21 | 27.24 | 3,622,025 | -0.08(-0.31%) |
May 19, 2017 | 27.22 | 27.35 | 27.22 | 27.33 | 3,996,421 | +0.18(+0.66%) |
May 18, 2017 | 26.94 | 27.19 | 26.90 | 27.15 | 5,267,895 | +0.01(+0.05%) |
May 17, 2017 | 27.50 | 27.56 | 27.12 | 27.13 | 18,592,710 | -0.69(-2.48%) |
May 16, 2017 | 27.81 | 27.86 | 27.74 | 27.82 | 6,458,819 | +0.01(+0.04%) |
May 15, 2017 | 27.67 | 27.83 | 27.66 | 27.81 | 4,131,969 | +0.05(+0.18%) |
May 12, 2017 | 27.61 | 27.76 | 27.61 | 27.76 | 3,074,433 | +0.04(+0.15%) |
May 11, 2017 | 27.72 | 27.73 | 27.55 | 27.72 | 4,110,793 | -0.17(-0.60%) |
May 10, 2017 | 27.84 | 27.89 | 27.79 | 27.89 | 2,633,280 | +0.03(+0.09%) |
May 09, 2017 | 27.89 | 27.90 | 27.79 | 27.86 | 4,234,004 | +0.02(+0.06%) |
May 08, 2017 | 27.82 | 27.85 | 27.79 | 27.84 | 2,937,920 | -0.26(-0.92%) |
May 05, 2017 | 27.81 | 28.12 | 27.81 | 28.10 | 3,739,070 | +0.40(+1.45%) |
May 04, 2017 | 27.58 | 27.72 | 27.58 | 27.70 | 5,321,962 | +0.34(+1.25%) |
May 03, 2017 | 27.29 | 27.39 | 27.26 | 27.36 | 3,570,322 | +0.00(+0.00%) |
May 02, 2017 | 27.28 | 27.36 | 27.23 | 27.36 | 3,596,986 | +0.15(+0.57%) |