Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 24.14 | 24.27 | 23.81 | 23.90 | 11,500,945 | -0.09(-0.38%) |
Jul 28, 2017 | 24.18 | 24.21 | 23.91 | 24.00 | 11,132,007 | -0.20(-0.81%) |
Jul 27, 2017 | 24.95 | 25.08 | 23.93 | 24.19 | 19,165,362 | -0.76(-3.06%) |
Jul 26, 2017 | 25.87 | 26.04 | 24.62 | 24.95 | 19,592,302 | -1.40(-5.32%) |
Jul 25, 2017 | 26.17 | 26.39 | 26.00 | 26.36 | 11,644,050 | +0.23(+0.88%) |
Jul 24, 2017 | 26.13 | 26.31 | 25.96 | 26.13 | 9,898,424 | +0.00(+0.00%) |
Jul 21, 2017 | 25.97 | 26.30 | 25.95 | 26.13 | 14,786,707 | +0.11(+0.44%) |
Jul 20, 2017 | 25.78 | 26.06 | 25.41 | 26.01 | 14,307,204 | -0.02(-0.06%) |
Jul 19, 2017 | 25.78 | 26.05 | 25.78 | 26.03 | 6,668,881 | +0.26(+1.02%) |
Jul 18, 2017 | 25.68 | 25.77 | 25.54 | 25.77 | 4,714,106 | +0.07(+0.29%) |
Jul 17, 2017 | 25.59 | 25.78 | 25.53 | 25.69 | 5,317,039 | +0.21(+0.80%) |
Jul 14, 2017 | 25.28 | 25.58 | 25.28 | 25.49 | 4,779,791 | +0.21(+0.81%) |
Jul 13, 2017 | 25.28 | 25.40 | 25.18 | 25.28 | 5,104,078 | -0.02(-0.10%) |
Jul 12, 2017 | 25.04 | 25.39 | 25.04 | 25.31 | 6,525,469 | +0.43(+1.71%) |
Jul 11, 2017 | 25.07 | 25.17 | 24.81 | 24.88 | 5,928,592 | -0.17(-0.69%) |
Jul 10, 2017 | 24.75 | 25.10 | 24.71 | 25.05 | 4,220,785 | +0.21(+0.86%) |
Jul 07, 2017 | 24.51 | 24.92 | 24.49 | 24.84 | 5,310,900 | +0.39(+1.58%) |
Jul 06, 2017 | 24.86 | 24.96 | 24.41 | 24.45 | 7,602,266 | -0.56(-2.23%) |
Jul 05, 2017 | 24.82 | 25.12 | 24.70 | 25.01 | 7,294,656 | +0.30(+1.19%) |
Jul 03, 2017 | 24.82 | 24.86 | 24.67 | 24.72 | 4,081,471 | +0.07(+0.27%) |
Jun 30, 2017 | 24.95 | 24.95 | 24.58 | 24.65 | 10,826,509 | -0.26(-1.05%) |
Jun 29, 2017 | 25.06 | 25.06 | 24.57 | 24.91 | 10,788,723 | -0.11(-0.43%) |
Jun 28, 2017 | 24.83 | 25.10 | 24.63 | 25.02 | 7,237,129 | +0.42(+1.70%) |
Jun 27, 2017 | 24.76 | 24.89 | 24.60 | 24.60 | 7,588,770 | -0.20(-0.79%) |
Jun 26, 2017 | 24.60 | 24.94 | 24.59 | 24.80 | 7,087,927 | +0.20(+0.80%) |
Jun 23, 2017 | 24.40 | 24.61 | 24.36 | 24.60 | 9,203,794 | +0.23(+0.94%) |
Jun 22, 2017 | 24.41 | 24.45 | 24.25 | 24.37 | 4,924,407 | -0.04(-0.17%) |
Jun 21, 2017 | 24.46 | 24.49 | 24.29 | 24.41 | 6,091,291 | +0.07(+0.30%) |
Jun 20, 2017 | 24.45 | 24.59 | 24.33 | 24.34 | 4,726,335 | -0.17(-0.70%) |
Jun 19, 2017 | 24.27 | 24.53 | 24.23 | 24.51 | 8,069,957 | +0.39(+1.60%) |
Jun 16, 2017 | 24.13 | 24.19 | 23.83 | 24.13 | 8,084,282 | +0.02(+0.07%) |
Jun 15, 2017 | 23.73 | 24.15 | 23.73 | 24.11 | 8,087,941 | +0.11(+0.48%) |
Jun 14, 2017 | 24.13 | 24.20 | 23.87 | 24.00 | 5,022,332 | -0.12(-0.51%) |
Jun 13, 2017 | 24.13 | 24.21 | 23.90 | 24.12 | 5,850,586 | +0.28(+1.17%) |
Jun 12, 2017 | 23.72 | 23.86 | 23.27 | 23.84 | 8,415,897 | +0.09(+0.38%) |
Jun 09, 2017 | 24.04 | 24.26 | 23.50 | 23.75 | 10,677,134 | -0.29(-1.19%) |
Jun 08, 2017 | 24.24 | 23.95 | 24.04 | 10,191,879 | -0.16(-0.64%) | |
Jun 07, 2017 | 24.31 | 24.35 | 24.00 | 24.19 | 7,349,062 | -0.07(-0.27%) |
Jun 06, 2017 | 24.13 | 24.41 | 24.11 | 24.26 | 6,662,819 | +0.02(+0.10%) |
Jun 05, 2017 | 24.45 | 24.50 | 24.22 | 24.23 | 6,415,818 | -0.12(-0.51%) |
Jun 02, 2017 | 24.37 | 24.53 | 24.27 | 24.36 | 6,605,861 | +0.02(+0.07%) |
Jun 01, 2017 | 23.99 | 24.34 | 23.98 | 24.34 | 7,783,696 | +0.47(+1.96%) |
May 31, 2017 | 24.07 | 24.16 | 23.84 | 23.87 | 7,369,431 | -0.18(-0.75%) |
May 30, 2017 | 23.99 | 24.16 | 23.97 | 24.05 | 7,205,699 | +0.02(+0.07%) |
May 26, 2017 | 24.10 | 24.21 | 24.02 | 24.04 | 4,129,222 | -0.09(-0.39%) |
May 25, 2017 | 23.87 | 24.20 | 23.80 | 24.13 | 9,684,307 | +0.33(+1.37%) |
May 24, 2017 | 23.92 | 23.95 | 23.71 | 23.80 | 5,250,404 | -0.01(-0.03%) |
May 23, 2017 | 23.94 | 24.04 | 23.70 | 23.81 | 7,058,393 | -0.11(-0.44%) |
May 22, 2017 | 23.82 | 23.95 | 23.68 | 23.92 | 5,834,703 | +0.21(+0.90%) |
May 19, 2017 | 23.67 | 23.83 | 23.55 | 23.71 | 5,766,620 | +0.23(+0.97%) |
May 18, 2017 | 23.33 | 23.61 | 23.12 | 23.48 | 6,822,726 | +0.11(+0.45%) |
May 17, 2017 | 24.15 | 24.00 | 23.36 | 23.37 | 7,742,145 | -0.78(-3.24%) |
May 16, 2017 | 24.02 | 24.25 | 23.91 | 24.15 | 11,680,311 | +0.22(+0.92%) |
May 15, 2017 | 23.77 | 24.10 | 23.76 | 23.93 | 7,155,465 | +0.22(+0.93%) |
May 12, 2017 | 23.84 | 23.87 | 23.52 | 23.71 | 7,760,233 | +0.21(+0.90%) |
May 11, 2017 | 23.63 | 23.74 | 23.37 | 23.50 | 6,568,238 | -0.25(-1.07%) |
May 10, 2017 | 23.68 | 23.77 | 23.58 | 23.75 | 4,783,548 | +0.02(+0.10%) |
May 09, 2017 | 23.75 | 23.90 | 23.67 | 23.73 | 7,747,752 | -0.03(-0.14%) |
May 08, 2017 | 23.63 | 23.87 | 23.55 | 23.76 | 6,965,682 | +0.17(+0.73%) |
May 05, 2017 | 23.59 | 23.68 | 23.47 | 23.59 | 9,713,156 | +0.06(+0.24%) |
May 04, 2017 | 23.49 | 23.63 | 23.44 | 23.53 | 4,820,245 | +0.07(+0.28%) |
May 03, 2017 | 23.54 | 23.61 | 23.40 | 23.47 | 6,692,514 | -0.21(-0.90%) |
May 02, 2017 | 23.76 | 23.80 | 23.58 | 23.68 | 8,120,195 | -0.07(-0.31%) |