Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.85 | 28.90 | 28.20 | 28.68 | 4,578,786 | -0.19(-0.64%) |
Jul 28, 2017 | 28.97 | 29.40 | 28.57 | 28.87 | 5,550,281 | -0.13(-0.44%) |
Jul 27, 2017 | 29.05 | 29.26 | 28.79 | 29.00 | 2,700,955 | +0.01(+0.03%) |
Jul 26, 2017 | 29.23 | 29.76 | 28.98 | 28.99 | 4,629,987 | +0.07(+0.24%) |
Jul 25, 2017 | 28.03 | 29.13 | 28.01 | 28.92 | 5,442,083 | +1.25(+4.53%) |
Jul 24, 2017 | 27.34 | 27.67 | 27.23 | 27.67 | 2,423,403 | +0.43(+1.58%) |
Jul 21, 2017 | 27.52 | 27.87 | 26.93 | 27.23 | 5,374,255 | -0.32(-1.17%) |
Jul 20, 2017 | 28.93 | 27.48 | 27.56 | 4,625,044 | -0.98(-3.43%) | |
Jul 19, 2017 | 27.63 | 28.58 | 27.40 | 28.54 | 3,824,060 | +0.98(+3.56%) |
Jul 18, 2017 | 28.22 | 28.28 | 27.05 | 27.56 | 2,942,126 | -0.35(-1.26%) |
Jul 17, 2017 | 27.86 | 28.25 | 27.81 | 27.91 | 4,606,376 | -0.22(-0.77%) |
Jul 14, 2017 | 27.72 | 28.21 | 27.70 | 28.13 | 3,158,567 | +0.45(+1.63%) |
Jul 13, 2017 | 27.39 | 27.72 | 27.22 | 27.68 | 4,204,329 | +0.26(+0.96%) |
Jul 12, 2017 | 27.77 | 28.17 | 27.33 | 27.41 | 2,993,990 | +0.03(+0.11%) |
Jul 11, 2017 | 26.80 | 27.44 | 26.69 | 27.38 | 2,909,262 | +0.57(+2.12%) |
Jul 10, 2017 | 26.25 | 26.88 | 26.15 | 26.81 | 2,226,918 | +0.46(+1.75%) |
Jul 07, 2017 | 26.12 | 26.40 | 25.78 | 26.35 | 3,258,908 | +0.03(+0.11%) |
Jul 06, 2017 | 27.19 | 27.35 | 26.24 | 26.32 | 2,693,702 | -0.72(-2.68%) |
Jul 05, 2017 | 27.76 | 27.76 | 26.94 | 27.05 | 2,999,867 | -1.03(-3.66%) |
Jul 03, 2017 | 27.38 | 28.11 | 27.38 | 28.08 | 1,682,217 | +0.89(+3.28%) |
Jun 30, 2017 | 26.81 | 27.32 | 26.64 | 27.19 | 4,215,698 | +0.54(+2.02%) |
Jun 29, 2017 | 26.67 | 27.28 | 26.55 | 26.65 | 3,541,340 | +0.06(+0.22%) |
Jun 28, 2017 | 26.14 | 26.80 | 26.02 | 26.59 | 4,616,934 | +0.47(+1.80%) |
Jun 27, 2017 | 26.71 | 26.80 | 26.05 | 26.12 | 5,912,673 | -0.46(-1.73%) |
Jun 26, 2017 | 26.68 | 27.02 | 26.34 | 26.58 | 3,152,302 | -0.04(-0.15%) |
Jun 23, 2017 | 25.77 | 26.70 | 25.66 | 26.62 | 8,163,433 | +0.84(+3.27%) |
Jun 22, 2017 | 25.70 | 26.52 | 25.58 | 25.77 | 5,408,774 | +0.20(+0.77%) |
Jun 21, 2017 | 25.65 | 26.41 | 25.34 | 25.58 | 7,243,964 | -0.41(-1.58%) |
Jun 20, 2017 | 25.06 | 26.16 | 24.66 | 25.99 | 8,005,772 | +0.46(+1.80%) |
Jun 19, 2017 | 25.30 | 25.68 | 25.13 | 25.53 | 4,278,024 | +0.20(+0.77%) |
Jun 16, 2017 | 25.88 | 25.89 | 24.84 | 25.33 | 7,558,825 | -0.34(-1.34%) |
Jun 15, 2017 | 27.15 | 27.26 | 25.56 | 25.68 | 6,010,054 | -1.65(-6.02%) |
Jun 14, 2017 | 27.84 | 27.90 | 27.09 | 27.32 | 4,503,298 | -0.70(-2.48%) |
Jun 13, 2017 | 27.34 | 28.05 | 27.22 | 28.02 | 3,183,872 | +0.73(+2.69%) |
Jun 12, 2017 | 28.10 | 28.15 | 27.18 | 27.28 | 4,911,337 | -0.20(-0.71%) |
Jun 09, 2017 | 26.95 | 27.64 | 26.70 | 27.48 | 4,053,219 | +0.60(+2.22%) |
Jun 08, 2017 | 27.32 | 27.56 | 26.85 | 26.88 | 6,622,228 | -0.61(-2.21%) |
Jun 07, 2017 | 29.25 | 29.35 | 27.03 | 27.49 | 6,298,133 | -1.91(-6.50%) |
Jun 06, 2017 | 28.77 | 29.42 | 28.59 | 29.40 | 4,506,586 | +0.52(+1.80%) |
Jun 05, 2017 | 29.33 | 29.48 | 28.87 | 28.88 | 3,001,468 | -0.65(-2.19%) |
Jun 02, 2017 | 29.52 | 29.65 | 28.79 | 29.53 | 4,781,676 | -0.21(-0.69%) |
Jun 01, 2017 | 29.25 | 29.91 | 29.09 | 29.73 | 4,269,247 | +0.69(+2.36%) |
May 31, 2017 | 29.12 | 29.65 | 28.58 | 29.05 | 7,568,021 | -0.48(-1.63%) |
May 30, 2017 | 29.86 | 29.88 | 29.39 | 29.53 | 3,527,325 | -0.65(-2.14%) |
May 26, 2017 | 29.95 | 30.37 | 29.79 | 30.17 | 2,354,390 | +0.16(+0.52%) |
May 25, 2017 | 30.14 | 31.15 | 29.79 | 30.02 | 4,404,014 | -0.33(-1.10%) |
May 24, 2017 | 30.46 | 30.84 | 30.09 | 30.35 | 3,503,484 | -0.29(-0.96%) |
May 23, 2017 | 30.76 | 30.86 | 30.47 | 30.64 | 2,770,808 | -0.14(-0.45%) |
May 22, 2017 | 31.30 | 31.38 | 30.62 | 30.78 | 3,833,385 | -0.19(-0.60%) |
May 19, 2017 | 30.73 | 31.18 | 30.54 | 30.97 | 3,604,690 | +0.42(+1.38%) |
May 18, 2017 | 30.43 | 31.03 | 30.32 | 30.55 | 5,934,536 | -0.18(-0.57%) |
May 17, 2017 | 30.83 | 31.37 | 30.56 | 30.72 | 5,355,597 | -0.45(-1.45%) |
May 16, 2017 | 31.62 | 31.68 | 31.01 | 31.17 | 3,308,874 | -0.40(-1.27%) |
May 15, 2017 | 32.12 | 32.23 | 31.38 | 31.57 | 4,510,659 | +0.31(+1.00%) |
May 12, 2017 | 31.32 | 31.58 | 31.05 | 31.26 | 3,100,398 | -0.07(-0.22%) |
May 11, 2017 | 31.57 | 31.90 | 31.21 | 31.33 | 4,126,309 | -0.09(-0.28%) |
May 10, 2017 | 31.24 | 32.09 | 31.09 | 31.42 | 5,857,225 | +0.61(+1.97%) |
May 09, 2017 | 31.52 | 31.57 | 30.79 | 30.81 | 4,290,748 | -0.57(-1.81%) |
May 08, 2017 | 30.66 | 31.57 | 30.52 | 31.38 | 4,718,679 | +0.72(+2.37%) |
May 05, 2017 | 30.68 | 31.35 | 29.68 | 30.65 | 8,578,891 | +2.20(+7.75%) |
May 04, 2017 | 29.19 | 29.29 | 27.90 | 28.45 | 5,970,572 | -1.12(-3.78%) |
May 03, 2017 | 28.34 | 29.72 | 28.34 | 29.57 | 4,676,811 | +1.08(+3.78%) |
May 02, 2017 | 28.83 | 29.13 | 28.35 | 28.49 | 3,160,064 | -0.33(-1.16%) |