Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.01 | 26.04 | 25.81 | 25.99 | 1,914,197 | -0.04(-0.15%) |
Jul 28, 2017 | 25.99 | 26.13 | 25.93 | 26.03 | 2,583,328 | -0.02(-0.06%) |
Jul 27, 2017 | 25.97 | 26.12 | 25.78 | 26.05 | 2,714,310 | -0.02(-0.09%) |
Jul 26, 2017 | 25.86 | 26.13 | 25.79 | 26.07 | 2,387,212 | +0.22(+0.83%) |
Jul 25, 2017 | 25.86 | 25.86 | 25.68 | 25.85 | 2,686,872 | +0.00(+0.00%) |
Jul 24, 2017 | 25.87 | 25.89 | 25.73 | 25.85 | 1,368,682 | -0.02(-0.06%) |
Jul 21, 2017 | 25.81 | 25.89 | 25.74 | 25.87 | 1,505,956 | +0.05(+0.19%) |
Jul 20, 2017 | 25.95 | 25.98 | 25.81 | 25.82 | 1,314,513 | -0.07(-0.28%) |
Jul 19, 2017 | 25.70 | 25.89 | 25.62 | 25.89 | 5,785,449 | +0.19(+0.74%) |
Jul 18, 2017 | 25.74 | 25.81 | 25.66 | 25.70 | 2,887,645 | -0.03(-0.12%) |
Jul 17, 2017 | 25.66 | 25.78 | 25.62 | 25.74 | 2,865,300 | +0.06(+0.22%) |
Jul 14, 2017 | 25.51 | 25.71 | 25.51 | 25.68 | 1,463,857 | +0.26(+1.00%) |
Jul 13, 2017 | 25.38 | 25.47 | 25.34 | 25.42 | 1,481,475 | +0.05(+0.19%) |
Jul 12, 2017 | 25.18 | 25.46 | 25.18 | 25.38 | 2,396,008 | +0.33(+1.31%) |
Jul 11, 2017 | 25.07 | 25.15 | 24.89 | 25.05 | 1,604,142 | -0.04(-0.16%) |
Jul 10, 2017 | 25.30 | 25.36 | 25.08 | 25.09 | 1,377,101 | -0.20(-0.79%) |
Jul 07, 2017 | 25.14 | 25.35 | 25.14 | 25.29 | 1,661,631 | +0.14(+0.57%) |
Jul 06, 2017 | 25.53 | 25.11 | 25.15 | 2,307,182 | -0.46(-1.81%) | |
Jul 05, 2017 | 25.85 | 25.98 | 25.54 | 25.61 | 3,647,215 | -0.31(-1.20%) |
Jul 03, 2017 | 25.79 | 25.97 | 25.70 | 25.92 | 1,298,634 | +0.24(+0.93%) |
Jun 30, 2017 | 25.72 | 25.88 | 25.61 | 25.68 | 1,575,981 | -0.02(-0.06%) |
Jun 29, 2017 | 25.79 | 25.85 | 25.65 | 25.70 | 3,814,035 | -0.26(-1.01%) |
Jun 28, 2017 | 25.99 | 26.05 | 25.90 | 25.96 | 3,404,448 | +0.03(+0.12%) |
Jun 27, 2017 | 25.96 | 26.19 | 25.93 | 25.93 | 2,725,161 | -0.10(-0.40%) |
Jun 26, 2017 | 25.95 | 26.14 | 25.95 | 26.03 | 3,113,799 | +0.12(+0.46%) |
Jun 23, 2017 | 25.80 | 26.01 | 25.80 | 25.91 | 10,279,229 | +0.11(+0.43%) |
Jun 22, 2017 | 25.75 | 25.88 | 25.68 | 25.80 | 7,453,672 | +0.02(+0.06%) |
Jun 21, 2017 | 25.85 | 25.87 | 25.64 | 25.78 | 2,081,444 | -0.06(-0.22%) |
Jun 20, 2017 | 25.91 | 25.97 | 25.67 | 25.84 | 2,945,289 | -0.05(-0.19%) |
Jun 19, 2017 | 25.89 | 25.92 | 25.78 | 25.89 | 7,626,627 | +0.02(+0.06%) |
Jun 16, 2017 | 25.93 | 25.94 | 25.77 | 25.87 | 2,199,544 | -0.01(-0.06%) |
Jun 15, 2017 | 25.65 | 25.96 | 25.58 | 25.89 | 1,703,500 | +0.13(+0.49%) |
Jun 14, 2017 | 25.89 | 25.92 | 25.68 | 25.76 | 2,823,357 | +0.08(+0.31%) |
Jun 13, 2017 | 25.66 | 25.70 | 25.52 | 25.68 | 1,981,719 | +0.06(+0.25%) |
Jun 12, 2017 | 25.38 | 25.62 | 25.32 | 25.62 | 3,965,218 | +0.17(+0.65%) |
Jun 09, 2017 | 25.29 | 25.51 | 25.22 | 25.45 | 2,260,345 | +0.12(+0.47%) |
Jun 08, 2017 | 25.44 | 25.49 | 25.13 | 25.33 | 2,900,320 | -0.12(-0.47%) |
Jun 07, 2017 | 25.35 | 25.47 | 25.27 | 25.45 | 1,364,045 | +0.13(+0.53%) |
Jun 06, 2017 | 25.44 | 25.44 | 25.29 | 25.32 | 1,664,639 | -0.12(-0.47%) |
Jun 05, 2017 | 25.46 | 25.50 | 25.31 | 25.43 | 1,628,064 | -0.06(-0.25%) |
Jun 02, 2017 | 25.42 | 25.55 | 25.36 | 25.50 | 1,548,736 | +0.22(+0.88%) |
Jun 01, 2017 | 25.21 | 25.32 | 25.09 | 25.28 | 1,976,345 | +0.08(+0.31%) |
May 31, 2017 | 25.27 | 25.36 | 25.16 | 25.20 | 2,043,625 | -0.04(-0.16%) |
May 30, 2017 | 25.30 | 25.36 | 25.23 | 25.24 | 1,136,461 | -0.07(-0.28%) |
May 26, 2017 | 25.47 | 25.52 | 25.24 | 25.31 | 1,709,682 | -0.16(-0.62%) |
May 25, 2017 | 25.42 | 25.58 | 25.33 | 25.47 | 1,318,635 | +0.09(+0.37%) |
May 24, 2017 | 25.21 | 25.41 | 25.21 | 25.37 | 1,329,825 | +0.14(+0.56%) |
May 23, 2017 | 25.22 | 25.33 | 25.19 | 25.23 | 2,522,572 | +0.03(+0.13%) |
May 22, 2017 | 25.13 | 25.28 | 25.09 | 25.20 | 1,733,903 | +0.06(+0.25%) |
May 19, 2017 | 24.97 | 25.25 | 24.87 | 25.13 | 1,766,736 | +0.14(+0.57%) |
May 18, 2017 | 24.87 | 25.04 | 24.75 | 24.99 | 3,105,227 | +0.05(+0.19%) |
May 17, 2017 | 24.71 | 25.06 | 24.71 | 24.94 | 3,766,464 | +0.16(+0.64%) |
May 16, 2017 | 24.90 | 24.90 | 24.73 | 24.79 | 1,731,133 | -0.13(-0.51%) |
May 15, 2017 | 24.80 | 25.04 | 24.80 | 24.91 | 3,009,424 | +0.11(+0.45%) |
May 12, 2017 | 24.89 | 24.92 | 24.77 | 24.80 | 1,905,177 | -0.09(-0.38%) |
May 11, 2017 | 24.90 | 24.92 | 24.70 | 24.90 | 2,527,654 | -0.12(-0.47%) |
May 10, 2017 | 24.88 | 25.10 | 24.83 | 25.02 | 1,922,309 | +0.13(+0.54%) |
May 09, 2017 | 24.94 | 24.98 | 24.79 | 24.88 | 2,238,316 | -0.09(-0.38%) |
May 08, 2017 | 25.08 | 25.18 | 24.85 | 24.98 | 1,618,242 | -0.13(-0.54%) |
May 05, 2017 | 24.94 | 25.12 | 24.94 | 25.11 | 2,171,524 | +0.20(+0.79%) |
May 04, 2017 | 24.76 | 24.94 | 24.63 | 24.91 | 1,806,240 | +0.02(+0.10%) |
May 03, 2017 | 25.16 | 25.25 | 24.83 | 24.89 | 2,773,428 | -0.31(-1.22%) |
May 02, 2017 | 25.17 | 25.29 | 25.09 | 25.20 | 2,333,668 | +0.01(+0.03%) |