Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.67 | 27.82 | 27.57 | 27.76 | 4,690,798 | +0.11(+0.39%) |
Jul 28, 2017 | 27.61 | 27.67 | 27.42 | 27.66 | 4,126,414 | +0.04(+0.16%) |
Jul 27, 2017 | 27.53 | 27.71 | 27.44 | 27.61 | 4,398,287 | +0.02(+0.08%) |
Jul 26, 2017 | 27.48 | 27.60 | 27.39 | 27.59 | 3,964,428 | +0.09(+0.32%) |
Jul 25, 2017 | 27.84 | 27.87 | 27.46 | 27.50 | 3,103,619 | -0.31(-1.12%) |
Jul 24, 2017 | 27.89 | 28.03 | 27.72 | 27.81 | 5,201,747 | -0.11(-0.39%) |
Jul 21, 2017 | 27.69 | 27.94 | 27.62 | 27.92 | 3,854,077 | +0.22(+0.81%) |
Jul 20, 2017 | 27.61 | 27.75 | 27.50 | 27.70 | 5,660,398 | +0.09(+0.31%) |
Jul 19, 2017 | 27.89 | 27.89 | 27.58 | 27.61 | 7,560,956 | +0.31(+1.14%) |
Jul 18, 2017 | 27.31 | 27.42 | 27.22 | 27.30 | 3,157,265 | +0.01(+0.05%) |
Jul 17, 2017 | 27.08 | 27.31 | 27.03 | 27.29 | 4,138,644 | +0.22(+0.83%) |
Jul 14, 2017 | 27.32 | 27.33 | 26.94 | 27.06 | 8,408,415 | -0.06(-0.21%) |
Jul 13, 2017 | 27.34 | 27.38 | 27.12 | 27.12 | 3,466,939 | -0.26(-0.95%) |
Jul 12, 2017 | 27.51 | 27.58 | 27.30 | 27.38 | 5,938,057 | +0.03(+0.11%) |
Jul 11, 2017 | 27.52 | 27.57 | 27.19 | 27.35 | 4,458,402 | -0.13(-0.47%) |
Jul 10, 2017 | 27.66 | 27.76 | 27.46 | 27.48 | 5,269,650 | -0.09(-0.34%) |
Jul 07, 2017 | 27.55 | 27.73 | 27.52 | 27.58 | 3,221,696 | +0.03(+0.11%) |
Jul 06, 2017 | 27.66 | 27.73 | 27.47 | 27.55 | 5,001,235 | -0.19(-0.68%) |
Jul 05, 2017 | 27.79 | 27.79 | 27.57 | 27.73 | 4,505,377 | +0.01(+0.03%) |
Jul 03, 2017 | 28.10 | 28.13 | 27.70 | 27.73 | 2,746,439 | -0.28(-0.98%) |
Jun 30, 2017 | 28.06 | 28.19 | 28.00 | 28.00 | 4,299,394 | +0.00(+0.00%) |
Jun 29, 2017 | 28.00 | 28.09 | 27.84 | 28.00 | 5,144,192 | -0.13(-0.46%) |
Jun 28, 2017 | 28.37 | 28.55 | 28.10 | 28.13 | 4,428,234 | -0.13(-0.46%) |
Jun 27, 2017 | 28.36 | 28.48 | 28.18 | 28.26 | 4,191,461 | -0.20(-0.69%) |
Jun 26, 2017 | 28.24 | 28.60 | 28.13 | 28.46 | 5,167,995 | +0.33(+1.18%) |
Jun 23, 2017 | 28.25 | 28.35 | 28.03 | 28.13 | 4,938,058 | -0.14(-0.49%) |
Jun 22, 2017 | 28.47 | 28.52 | 28.23 | 28.26 | 3,968,373 | -0.27(-0.94%) |
Jun 21, 2017 | 28.47 | 28.55 | 28.14 | 28.53 | 6,827,256 | +0.04(+0.13%) |
Jun 20, 2017 | 28.63 | 28.65 | 28.47 | 28.50 | 3,992,091 | -0.17(-0.61%) |
Jun 19, 2017 | 28.65 | 28.76 | 28.52 | 28.67 | 4,220,880 | +0.07(+0.23%) |
Jun 16, 2017 | 28.66 | 28.76 | 28.55 | 28.60 | 8,534,752 | +0.04(+0.13%) |
Jun 15, 2017 | 28.42 | 28.63 | 28.34 | 28.57 | 3,960,913 | +0.11(+0.38%) |
Jun 14, 2017 | 28.44 | 28.57 | 28.39 | 28.46 | 5,354,818 | +0.22(+0.80%) |
Jun 13, 2017 | 28.20 | 28.29 | 28.11 | 28.23 | 3,973,460 | +0.07(+0.26%) |
Jun 12, 2017 | 28.39 | 28.52 | 28.04 | 28.16 | 6,887,167 | -0.23(-0.82%) |
Jun 09, 2017 | 28.42 | 28.51 | 28.21 | 28.39 | 5,379,363 | -0.15(-0.53%) |
Jun 08, 2017 | 28.70 | 28.32 | 28.55 | 5,119,475 | -0.18(-0.63%) | |
Jun 07, 2017 | 28.69 | 28.83 | 28.65 | 28.73 | 6,406,231 | +0.11(+0.39%) |
Jun 06, 2017 | 28.78 | 28.83 | 28.59 | 28.61 | 4,802,208 | -0.09(-0.30%) |
Jun 05, 2017 | 28.75 | 28.81 | 28.63 | 28.70 | 3,305,137 | -0.03(-0.10%) |
Jun 02, 2017 | 28.82 | 28.83 | 28.59 | 28.73 | 4,867,345 | +0.07(+0.25%) |
Jun 01, 2017 | 28.49 | 28.66 | 28.45 | 28.66 | 5,235,177 | +0.04(+0.13%) |
May 31, 2017 | 28.62 | 28.76 | 28.44 | 28.62 | 7,840,659 | +0.03(+0.10%) |
May 30, 2017 | 28.59 | 28.64 | 28.53 | 28.59 | 3,067,055 | +0.01(+0.03%) |
May 26, 2017 | 28.57 | 28.69 | 28.54 | 28.59 | 2,990,725 | -0.03(-0.10%) |
May 25, 2017 | 28.36 | 28.64 | 28.34 | 28.61 | 2,963,766 | +0.24(+0.83%) |
May 24, 2017 | 28.22 | 28.43 | 28.22 | 28.38 | 3,547,272 | +0.20(+0.71%) |
May 23, 2017 | 28.16 | 28.38 | 28.10 | 28.18 | 3,695,904 | +0.10(+0.36%) |
May 22, 2017 | 27.83 | 28.15 | 27.83 | 28.08 | 4,393,491 | +0.24(+0.85%) |
May 19, 2017 | 27.80 | 27.93 | 27.62 | 27.84 | 6,640,861 | +0.01(+0.05%) |
May 18, 2017 | 27.80 | 27.95 | 27.58 | 27.83 | 4,587,012 | +0.08(+0.28%) |
May 17, 2017 | 27.60 | 27.90 | 27.60 | 27.75 | 5,523,015 | +0.15(+0.55%) |
May 16, 2017 | 27.80 | 27.89 | 27.60 | 27.60 | 3,706,405 | -0.25(-0.90%) |
May 15, 2017 | 27.79 | 27.96 | 27.73 | 27.85 | 2,975,507 | +0.05(+0.18%) |
May 12, 2017 | 27.65 | 27.85 | 27.60 | 27.80 | 2,627,831 | +0.16(+0.57%) |
May 11, 2017 | 27.59 | 27.67 | 27.44 | 27.64 | 3,672,226 | +0.01(+0.03%) |
May 10, 2017 | 27.53 | 27.65 | 27.51 | 27.63 | 5,167,705 | +0.11(+0.42%) |
May 09, 2017 | 27.69 | 27.73 | 27.47 | 27.52 | 4,679,651 | -0.23(-0.83%) |
May 08, 2017 | 27.67 | 27.77 | 27.60 | 27.75 | 3,751,155 | +0.11(+0.42%) |
May 05, 2017 | 27.64 | 27.82 | 27.52 | 27.63 | 4,413,872 | +0.06(+0.23%) |
May 04, 2017 | 26.82 | 27.60 | 26.82 | 27.57 | 5,346,328 | +0.33(+1.21%) |
May 03, 2017 | 27.24 | 27.35 | 27.14 | 27.24 | 4,049,366 | -0.04(-0.16%) |
May 02, 2017 | 27.24 | 27.38 | 27.11 | 27.28 | 3,953,715 | +0.04(+0.16%) |