Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.32 | 24.83 | 24.25 | 24.53 | 5,146,717 | +0.07(+0.30%) |
Jul 28, 2017 | 24.58 | 25.15 | 24.37 | 24.46 | 5,870,249 | -0.19(-0.78%) |
Jul 27, 2017 | 24.26 | 24.65 | 24.20 | 24.65 | 4,875,850 | +0.35(+1.45%) |
Jul 26, 2017 | 24.56 | 24.92 | 24.14 | 24.30 | 8,496,990 | +0.01(+0.03%) |
Jul 25, 2017 | 23.83 | 24.61 | 23.75 | 24.29 | 7,420,234 | +0.91(+3.91%) |
Jul 24, 2017 | 23.48 | 23.75 | 23.23 | 23.38 | 5,663,339 | -0.16(-0.69%) |
Jul 21, 2017 | 23.52 | 23.64 | 23.19 | 23.54 | 5,125,320 | -0.02(-0.09%) |
Jul 20, 2017 | 24.09 | 24.16 | 23.54 | 23.56 | 6,726,933 | -0.38(-1.57%) |
Jul 19, 2017 | 23.05 | 24.05 | 22.99 | 23.94 | 7,465,428 | +0.84(+3.64%) |
Jul 18, 2017 | 23.30 | 23.33 | 22.90 | 23.10 | 6,211,444 | +0.01(+0.03%) |
Jul 17, 2017 | 23.29 | 23.58 | 23.02 | 23.09 | 7,879,470 | -0.22(-0.95%) |
Jul 14, 2017 | 23.06 | 23.47 | 22.95 | 23.31 | 6,579,613 | +0.33(+1.44%) |
Jul 13, 2017 | 22.69 | 23.04 | 22.61 | 22.98 | 6,178,116 | +0.29(+1.27%) |
Jul 12, 2017 | 22.85 | 23.27 | 22.56 | 22.69 | 7,695,311 | +0.21(+0.92%) |
Jul 11, 2017 | 22.28 | 22.77 | 21.99 | 22.49 | 10,116,078 | +0.59(+2.69%) |
Jul 10, 2017 | 21.64 | 22.13 | 21.61 | 21.90 | 10,393,369 | +0.14(+0.64%) |
Jul 07, 2017 | 21.96 | 22.06 | 21.21 | 21.76 | 10,001,607 | -0.47(-2.12%) |
Jul 06, 2017 | 22.95 | 23.13 | 22.15 | 22.23 | 9,614,616 | -0.68(-2.96%) |
Jul 05, 2017 | 23.90 | 23.92 | 22.84 | 22.91 | 9,822,673 | -1.24(-5.12%) |
Jul 03, 2017 | 23.66 | 24.36 | 23.62 | 24.14 | 3,600,751 | +0.60(+2.53%) |
Jun 30, 2017 | 23.77 | 23.83 | 23.16 | 23.55 | 9,042,068 | +0.12(+0.50%) |
Jun 29, 2017 | 22.76 | 23.75 | 22.68 | 23.43 | 10,059,755 | +0.93(+4.12%) |
Jun 28, 2017 | 22.38 | 22.81 | 22.21 | 22.50 | 10,044,519 | +0.15(+0.66%) |
Jun 27, 2017 | 22.63 | 22.83 | 22.27 | 22.35 | 13,058,501 | -0.27(-1.20%) |
Jun 26, 2017 | 22.61 | 22.96 | 22.30 | 22.63 | 6,908,899 | +0.18(+0.79%) |
Jun 23, 2017 | 22.16 | 22.56 | 22.12 | 22.45 | 5,649,860 | +0.35(+1.57%) |
Jun 22, 2017 | 22.32 | 22.60 | 22.01 | 22.10 | 7,882,099 | -0.10(-0.46%) |
Jun 21, 2017 | 22.92 | 23.16 | 22.04 | 22.21 | 9,197,799 | -0.74(-3.24%) |
Jun 20, 2017 | 22.62 | 23.12 | 22.38 | 22.95 | 7,582,843 | -0.12(-0.51%) |
Jun 19, 2017 | 23.44 | 23.50 | 22.99 | 23.07 | 6,360,676 | -0.32(-1.39%) |
Jun 16, 2017 | 23.38 | 23.40 | 23.02 | 23.39 | 8,668,807 | +0.20(+0.86%) |
Jun 15, 2017 | 23.55 | 23.87 | 23.04 | 23.19 | 7,051,904 | -0.52(-2.17%) |
Jun 14, 2017 | 24.53 | 24.53 | 23.38 | 23.71 | 9,617,682 | -0.96(-3.88%) |
Jun 13, 2017 | 24.09 | 24.67 | 24.00 | 24.67 | 6,079,721 | +0.61(+2.54%) |
Jun 12, 2017 | 24.30 | 24.69 | 23.97 | 24.05 | 7,651,011 | +0.10(+0.43%) |
Jun 09, 2017 | 23.21 | 24.10 | 23.07 | 23.95 | 9,403,954 | +0.80(+3.46%) |
Jun 08, 2017 | 23.71 | 23.13 | 23.15 | 8,167,514 | -0.32(-1.35%) | |
Jun 07, 2017 | 24.74 | 24.92 | 23.39 | 23.47 | 11,390,064 | -1.46(-5.84%) |
Jun 06, 2017 | 24.25 | 24.93 | 24.09 | 24.92 | 9,861,776 | +0.62(+2.57%) |
Jun 05, 2017 | 24.23 | 24.49 | 24.03 | 24.30 | 6,917,288 | -0.06(-0.24%) |
Jun 02, 2017 | 24.93 | 24.97 | 24.17 | 24.36 | 8,804,393 | -0.84(-3.33%) |
Jun 01, 2017 | 25.08 | 25.60 | 24.89 | 25.19 | 5,730,569 | +0.21(+0.85%) |
May 31, 2017 | 24.87 | 25.34 | 24.54 | 24.98 | 12,282,313 | -0.37(-1.48%) |
May 30, 2017 | 26.01 | 26.08 | 25.22 | 25.36 | 7,522,255 | -0.98(-3.71%) |
May 26, 2017 | 26.18 | 26.39 | 25.89 | 26.33 | 5,059,498 | +0.07(+0.25%) |
May 25, 2017 | 27.20 | 27.76 | 26.15 | 26.27 | 7,240,763 | -1.03(-3.77%) |
May 24, 2017 | 27.66 | 27.85 | 27.02 | 27.30 | 6,884,899 | -0.51(-1.82%) |
May 23, 2017 | 27.94 | 28.08 | 27.65 | 27.80 | 4,369,591 | -0.19(-0.68%) |
May 22, 2017 | 28.41 | 28.52 | 27.84 | 28.00 | 5,311,359 | -0.23(-0.81%) |
May 19, 2017 | 27.32 | 28.30 | 27.29 | 28.22 | 5,783,010 | +1.10(+4.04%) |
May 18, 2017 | 27.20 | 27.57 | 27.03 | 27.13 | 6,873,930 | -0.33(-1.20%) |
May 17, 2017 | 27.88 | 28.04 | 27.38 | 27.46 | 6,299,559 | -0.42(-1.50%) |
May 16, 2017 | 28.07 | 28.18 | 27.68 | 27.88 | 5,113,731 | -0.18(-0.63%) |
May 15, 2017 | 28.49 | 28.64 | 27.76 | 28.05 | 5,743,086 | +0.22(+0.79%) |
May 12, 2017 | 27.82 | 28.00 | 27.60 | 27.83 | 4,081,805 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.56 | 27.84 | 27.90 | 4,952,067 | -0.43(-1.53%) |
May 10, 2017 | 28.26 | 28.75 | 28.08 | 28.33 | 7,660,051 | +0.48(+1.72%) |
May 09, 2017 | 28.10 | 28.16 | 27.65 | 27.86 | 4,828,860 | -0.20(-0.71%) |
May 08, 2017 | 27.89 | 28.25 | 27.64 | 28.05 | 5,625,392 | +0.10(+0.37%) |
May 05, 2017 | 27.35 | 27.99 | 27.14 | 27.95 | 6,629,645 | +0.76(+2.81%) |
May 04, 2017 | 27.77 | 27.77 | 26.87 | 27.19 | 10,250,343 | -0.87(-3.12%) |
May 03, 2017 | 28.67 | 28.77 | 27.64 | 28.06 | 10,407,055 | -0.50(-1.75%) |
May 02, 2017 | 28.89 | 29.20 | 28.23 | 28.56 | 7,157,967 | -0.34(-1.17%) |