Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.05 | 28.20 | 26.94 | 27.59 | 2,475,436 | -0.54(-1.90%) |
Jul 28, 2017 | 27.78 | 28.24 | 27.74 | 28.12 | 2,009,218 | +0.27(+0.96%) |
Jul 27, 2017 | 27.86 | 28.28 | 27.55 | 27.86 | 3,389,307 | +0.04(+0.14%) |
Jul 26, 2017 | 27.01 | 27.86 | 26.90 | 27.82 | 2,421,373 | +0.88(+3.27%) |
Jul 25, 2017 | 26.67 | 27.13 | 26.48 | 26.94 | 2,211,557 | +0.31(+1.15%) |
Jul 24, 2017 | 26.40 | 26.98 | 26.02 | 26.63 | 1,644,531 | +0.23(+0.87%) |
Jul 21, 2017 | 26.48 | 26.55 | 26.25 | 26.40 | 1,373,975 | +0.00(+0.00%) |
Jul 20, 2017 | 26.55 | 25.87 | 26.40 | 2,757,198 | +0.57(+2.22%) | |
Jul 19, 2017 | 25.64 | 26.15 | 25.52 | 25.83 | 1,496,509 | +0.34(+1.35%) |
Jul 18, 2017 | 25.67 | 25.85 | 25.33 | 25.48 | 724,296 | -0.27(-1.04%) |
Jul 17, 2017 | 25.79 | 26.17 | 25.44 | 25.75 | 1,648,889 | -0.04(-0.15%) |
Jul 14, 2017 | 25.37 | 26.13 | 25.35 | 25.79 | 1,466,007 | +0.46(+1.81%) |
Jul 13, 2017 | 25.18 | 25.56 | 24.99 | 25.33 | 923,162 | +0.15(+0.61%) |
Jul 12, 2017 | 25.44 | 25.64 | 24.79 | 25.18 | 1,148,971 | -0.15(-0.60%) |
Jul 11, 2017 | 25.18 | 25.46 | 24.87 | 25.33 | 967,993 | +0.19(+0.76%) |
Jul 10, 2017 | 25.10 | 25.35 | 24.72 | 25.14 | 1,088,127 | +0.00(+0.00%) |
Jul 07, 2017 | 24.95 | 25.33 | 24.79 | 25.14 | 853,193 | +0.27(+1.08%) |
Jul 06, 2017 | 24.68 | 25.14 | 24.45 | 24.87 | 1,252,968 | +0.00(+0.00%) |
Jul 05, 2017 | 25.10 | 25.37 | 24.76 | 24.87 | 1,246,741 | -0.23(-0.91%) |
Jul 03, 2017 | 25.33 | 25.60 | 24.99 | 25.10 | 517,426 | -0.08(-0.30%) |
Jun 30, 2017 | 25.67 | 25.90 | 24.99 | 25.18 | 1,605,915 | -0.46(-1.79%) |
Jun 29, 2017 | 25.87 | 26.09 | 25.25 | 25.64 | 1,424,862 | -0.19(-0.74%) |
Jun 28, 2017 | 25.37 | 26.09 | 25.37 | 25.83 | 1,644,318 | +0.61(+2.43%) |
Jun 27, 2017 | 25.87 | 26.06 | 25.18 | 25.21 | 1,684,633 | -0.67(-2.59%) |
Jun 26, 2017 | 25.67 | 26.09 | 25.44 | 25.88 | 1,412,450 | +0.33(+1.27%) |
Jun 23, 2017 | 25.02 | 25.71 | 24.56 | 25.56 | 1,876,879 | +0.57(+2.30%) |
Jun 22, 2017 | 25.41 | 25.48 | 24.87 | 24.99 | 1,363,307 | -0.34(-1.36%) |
Jun 21, 2017 | 25.25 | 25.67 | 24.79 | 25.33 | 2,057,310 | +0.04(+0.15%) |
Jun 20, 2017 | 26.63 | 26.63 | 25.18 | 25.29 | 4,023,011 | -1.34(-5.03%) |
Jun 19, 2017 | 26.94 | 27.01 | 26.32 | 26.63 | 1,865,375 | -0.23(-0.85%) |
Jun 16, 2017 | 27.47 | 27.66 | 26.71 | 26.86 | 3,263,562 | -0.80(-2.90%) |
Jun 15, 2017 | 26.44 | 28.51 | 26.17 | 27.66 | 8,401,416 | +0.99(+3.73%) |
Jun 14, 2017 | 26.82 | 26.90 | 26.36 | 26.67 | 1,725,083 | -0.23(-0.85%) |
Jun 13, 2017 | 26.59 | 26.96 | 26.44 | 26.90 | 1,958,154 | +0.42(+1.59%) |
Jun 12, 2017 | 26.29 | 26.86 | 25.94 | 26.48 | 2,298,705 | +0.27(+1.02%) |
Jun 09, 2017 | 26.06 | 26.40 | 25.90 | 26.21 | 2,542,911 | +0.11(+0.44%) |
Jun 08, 2017 | 26.52 | 26.54 | 25.98 | 26.09 | 1,483,976 | -0.50(-1.87%) |
Jun 07, 2017 | 25.83 | 26.71 | 25.56 | 26.59 | 4,185,096 | +0.84(+3.27%) |
Jun 06, 2017 | 25.71 | 25.94 | 25.60 | 25.75 | 1,181,312 | -0.15(-0.59%) |
Jun 05, 2017 | 25.75 | 26.00 | 25.48 | 25.90 | 2,286,986 | +0.04(+0.15%) |
Jun 02, 2017 | 25.18 | 25.98 | 25.18 | 25.87 | 2,279,075 | +0.15(+0.60%) |
Jun 01, 2017 | 24.76 | 25.71 | 24.62 | 25.71 | 2,535,213 | +0.92(+3.70%) |
May 31, 2017 | 25.02 | 25.25 | 24.45 | 24.79 | 3,858,683 | -0.27(-1.07%) |
May 30, 2017 | 25.52 | 26.52 | 24.75 | 25.06 | 3,191,262 | -0.47(-1.86%) |
May 26, 2017 | 25.31 | 25.59 | 24.81 | 25.54 | 1,406,125 | +0.15(+0.60%) |
May 25, 2017 | 26.07 | 26.11 | 25.31 | 25.38 | 2,624,378 | -0.68(-2.63%) |
May 24, 2017 | 25.88 | 26.26 | 25.76 | 26.07 | 3,260,036 | +0.19(+0.74%) |
May 23, 2017 | 25.65 | 25.99 | 25.12 | 25.88 | 2,938,731 | +0.30(+1.19%) |
May 22, 2017 | 25.35 | 25.73 | 25.00 | 25.57 | 1,982,668 | +0.38(+1.51%) |
May 19, 2017 | 24.62 | 25.27 | 24.62 | 25.19 | 2,352,109 | +0.61(+2.48%) |
May 18, 2017 | 24.74 | 25.04 | 24.55 | 24.59 | 4,164,222 | -0.15(-0.62%) |
May 17, 2017 | 25.31 | 25.42 | 24.59 | 24.74 | 5,403,666 | -0.84(-3.27%) |
May 16, 2017 | 26.18 | 26.37 | 25.29 | 25.57 | 5,640,942 | -0.46(-1.75%) |
May 15, 2017 | 26.30 | 26.49 | 25.84 | 26.03 | 4,750,255 | -0.53(-2.01%) |
May 12, 2017 | 26.56 | 27.74 | 26.15 | 26.56 | 9,951,605 | -0.04(-0.14%) |
May 11, 2017 | 25.92 | 26.68 | 25.92 | 26.60 | 4,599,263 | +0.61(+2.34%) |
May 10, 2017 | 26.68 | 26.87 | 25.57 | 25.99 | 6,335,117 | -0.91(-3.39%) |
May 09, 2017 | 27.63 | 27.82 | 26.64 | 26.91 | 5,133,615 | -0.59(-2.15%) |
May 08, 2017 | 31.21 | 31.32 | 26.68 | 27.50 | 19,488,666 | -0.63(-2.23%) |
May 05, 2017 | 28.05 | 28.33 | 27.82 | 28.12 | 1,442,288 | +0.15(+0.54%) |
May 04, 2017 | 28.47 | 28.86 | 27.19 | 27.97 | 3,127,651 | -0.46(-1.61%) |
May 03, 2017 | 30.03 | 30.03 | 27.48 | 28.43 | 3,891,860 | -0.76(-2.61%) |
May 02, 2017 | 29.34 | 29.36 | 28.66 | 29.19 | 2,474,292 | -0.04(-0.13%) |