Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 29.94 | 30.48 | 29.22 | 29.49 | 5,796,440 | -0.09(-0.29%) |
Jul 28, 2017 | 28.82 | 29.94 | 28.53 | 29.58 | 3,940,501 | +0.58(+2.01%) |
Jul 27, 2017 | 29.88 | 30.61 | 27.53 | 29.00 | 10,333,304 | -0.55(-1.86%) |
Jul 26, 2017 | 29.57 | 29.66 | 29.20 | 29.55 | 4,319,946 | -0.03(-0.09%) |
Jul 25, 2017 | 29.67 | 29.78 | 29.09 | 29.57 | 4,537,088 | +0.04(+0.14%) |
Jul 24, 2017 | 28.53 | 30.04 | 28.51 | 29.53 | 9,835,495 | +1.22(+4.32%) |
Jul 21, 2017 | 28.41 | 28.55 | 28.06 | 28.31 | 2,961,393 | -0.11(-0.38%) |
Jul 20, 2017 | 28.86 | 28.31 | 28.42 | 5,675,719 | +0.22(+0.79%) | |
Jul 19, 2017 | 28.53 | 28.70 | 27.99 | 28.20 | 6,456,218 | +0.00(+0.00%) |
Jul 18, 2017 | 27.20 | 28.21 | 27.11 | 28.20 | 6,080,885 | +0.78(+2.84%) |
Jul 17, 2017 | 27.89 | 28.13 | 27.11 | 27.42 | 5,267,248 | -0.36(-1.28%) |
Jul 14, 2017 | 27.23 | 27.91 | 27.04 | 27.77 | 5,262,118 | +0.41(+1.50%) |
Jul 13, 2017 | 28.20 | 28.22 | 26.88 | 27.37 | 8,125,685 | -0.75(-2.65%) |
Jul 12, 2017 | 27.86 | 28.19 | 27.63 | 28.11 | 5,272,811 | +0.52(+1.90%) |
Jul 11, 2017 | 27.43 | 28.17 | 27.07 | 27.59 | 6,580,022 | +0.23(+0.86%) |
Jul 10, 2017 | 26.49 | 27.60 | 26.18 | 27.35 | 9,819,833 | +0.99(+3.74%) |
Jul 07, 2017 | 26.31 | 26.72 | 26.09 | 26.36 | 3,824,340 | +0.31(+1.19%) |
Jul 06, 2017 | 25.44 | 26.31 | 25.34 | 26.06 | 5,813,049 | +0.49(+1.92%) |
Jul 05, 2017 | 24.90 | 25.69 | 24.73 | 25.57 | 6,672,905 | +0.77(+3.09%) |
Jul 03, 2017 | 25.14 | 25.26 | 24.63 | 24.80 | 2,600,696 | -0.01(-0.05%) |
Jun 30, 2017 | 24.88 | 25.19 | 24.63 | 24.81 | 3,656,430 | -0.07(-0.30%) |
Jun 29, 2017 | 25.08 | 25.38 | 24.51 | 24.89 | 6,792,811 | -0.60(-2.34%) |
Jun 28, 2017 | 24.97 | 25.50 | 24.24 | 25.49 | 7,135,349 | +0.60(+2.43%) |
Jun 27, 2017 | 26.12 | 26.22 | 24.82 | 24.88 | 6,709,771 | -1.56(-5.89%) |
Jun 26, 2017 | 26.55 | 26.86 | 25.72 | 26.44 | 6,643,026 | +0.02(+0.08%) |
Jun 23, 2017 | 26.58 | 26.42 | 4,810,823 | +0.28(+1.08%) | ||
Jun 22, 2017 | 25.18 | 26.24 | 24.78 | 26.14 | 8,753,478 | +0.15(+0.59%) |
Jun 21, 2017 | 25.51 | 26.45 | 25.14 | 25.98 | 9,965,090 | +0.54(+2.14%) |
Jun 20, 2017 | 25.37 | 25.51 | 25.05 | 25.44 | 5,984,710 | +0.13(+0.50%) |
Jun 19, 2017 | 25.22 | 25.60 | 25.04 | 25.31 | 6,273,114 | +0.54(+2.20%) |
Jun 16, 2017 | 24.35 | 25.31 | 24.35 | 24.77 | 5,553,618 | +0.38(+1.57%) |
Jun 15, 2017 | 23.83 | 24.42 | 23.51 | 24.38 | 11,589,906 | -0.15(-0.60%) |
Jun 14, 2017 | 25.55 | 25.61 | 24.24 | 24.53 | 11,084,813 | -1.01(-3.97%) |
Jun 13, 2017 | 25.57 | 26.02 | 24.88 | 25.55 | 7,874,533 | +0.31(+1.22%) |
Jun 12, 2017 | 24.84 | 26.05 | 24.76 | 25.24 | 14,970,238 | +0.10(+0.40%) |
Jun 09, 2017 | 26.86 | 26.88 | 24.18 | 25.14 | 14,623,558 | -1.71(-6.38%) |
Jun 08, 2017 | 27.80 | 27.83 | 25.57 | 26.85 | 14,004,230 | -0.22(-0.82%) |
Jun 07, 2017 | 27.43 | 27.53 | 26.60 | 27.07 | 11,120,585 | -0.26(-0.96%) |
Jun 06, 2017 | 26.85 | 28.38 | 26.79 | 27.33 | 13,610,098 | +0.42(+1.57%) |
Jun 05, 2017 | 25.58 | 27.16 | 25.56 | 26.91 | 14,254,392 | +1.35(+5.28%) |
Jun 02, 2017 | 25.17 | 25.59 | 25.03 | 25.56 | 6,921,625 | +0.49(+1.95%) |
Jun 01, 2017 | 25.51 | 25.96 | 24.97 | 25.07 | 9,627,116 | -0.47(-1.84%) |
May 31, 2017 | 25.12 | 25.83 | 24.84 | 25.54 | 26,826,186 | +0.57(+2.29%) |
May 30, 2017 | 26.47 | 26.94 | 24.77 | 24.97 | 15,692,922 | -1.31(-4.98%) |
May 26, 2017 | 25.83 | 26.95 | 25.79 | 26.28 | 11,246,859 | +0.49(+1.90%) |
May 25, 2017 | 26.61 | 26.61 | 24.50 | 25.79 | 22,112,342 | -0.15(-0.60%) |
May 24, 2017 | 27.12 | 28.05 | 25.52 | 25.94 | 19,908,392 | -1.63(-5.92%) |
May 23, 2017 | 30.21 | 30.35 | 26.08 | 27.57 | 40,837,392 | -1.18(-4.11%) |
May 22, 2017 | 30.78 | 30.85 | 28.06 | 28.75 | 19,816,294 | -0.50(-1.72%) |
May 19, 2017 | 28.47 | 29.62 | 28.20 | 29.26 | 10,532,111 | +1.46(+5.24%) |
May 18, 2017 | 27.10 | 28.16 | 26.86 | 27.80 | 11,670,981 | +0.76(+2.81%) |
May 17, 2017 | 28.39 | 28.62 | 26.86 | 27.04 | 17,950,362 | -2.38(-8.08%) |
May 16, 2017 | 27.51 | 29.94 | 27.32 | 29.42 | 16,844,972 | +2.49(+9.25%) |
May 15, 2017 | 27.29 | 27.67 | 26.66 | 26.93 | 8,489,654 | -0.02(-0.07%) |
May 12, 2017 | 25.61 | 27.53 | 25.55 | 26.95 | 10,487,973 | +1.16(+4.50%) |
May 11, 2017 | 25.63 | 25.98 | 25.06 | 25.79 | 5,547,401 | +0.13(+0.50%) |
May 10, 2017 | 25.83 | 25.86 | 25.25 | 25.66 | 9,066,578 | -0.24(-0.93%) |
May 09, 2017 | 26.04 | 26.18 | 25.65 | 25.90 | 8,377,160 | +0.00(+0.01%) |
May 08, 2017 | 26.39 | 26.51 | 25.76 | 25.90 | 3,914,851 | -0.37(-1.39%) |
May 05, 2017 | 26.01 | 26.32 | 25.71 | 26.26 | 3,848,442 | +0.31(+1.19%) |
May 04, 2017 | 25.90 | 26.16 | 25.56 | 25.96 | 3,848,788 | +0.24(+0.94%) |
May 03, 2017 | 26.54 | 26.56 | 25.36 | 25.71 | 5,582,754 | -0.83(-3.14%) |
May 02, 2017 | 26.68 | 27.14 | 26.46 | 26.55 | 3,964,163 | +0.07(+0.28%) |