Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 26.70 | 26.80 | 26.26 | 26.38 | 3,917,348 | -0.33(-1.24%) |
Jul 28, 2017 | 26.96 | 27.12 | 26.62 | 26.70 | 2,488,140 | -0.31(-1.15%) |
Jul 27, 2017 | 26.71 | 27.04 | 26.62 | 27.02 | 4,715,852 | +0.23(+0.86%) |
Jul 26, 2017 | 26.67 | 26.97 | 26.53 | 26.79 | 3,209,938 | +0.09(+0.34%) |
Jul 25, 2017 | 26.42 | 26.75 | 26.31 | 26.70 | 4,208,868 | +0.33(+1.25%) |
Jul 24, 2017 | 26.32 | 26.48 | 26.18 | 26.36 | 3,520,720 | +0.07(+0.29%) |
Jul 21, 2017 | 26.08 | 26.32 | 26.08 | 26.29 | 2,490,112 | +0.11(+0.40%) |
Jul 20, 2017 | 26.29 | 25.99 | 26.18 | 3,182,410 | +0.07(+0.27%) | |
Jul 19, 2017 | 25.99 | 26.14 | 25.84 | 26.11 | 3,650,260 | +0.19(+0.75%) |
Jul 18, 2017 | 25.75 | 25.93 | 25.66 | 25.92 | 2,139,796 | +0.15(+0.58%) |
Jul 17, 2017 | 25.87 | 25.87 | 25.70 | 25.77 | 2,378,484 | -0.07(-0.25%) |
Jul 14, 2017 | 25.57 | 25.86 | 25.51 | 25.84 | 3,165,446 | +0.43(+1.69%) |
Jul 13, 2017 | 25.27 | 25.43 | 25.06 | 25.41 | 3,415,214 | +0.20(+0.77%) |
Jul 12, 2017 | 25.20 | 25.43 | 25.12 | 25.21 | 2,570,226 | +0.22(+0.88%) |
Jul 11, 2017 | 25.29 | 25.29 | 24.91 | 24.99 | 3,858,552 | -0.27(-1.05%) |
Jul 10, 2017 | 25.40 | 25.45 | 25.08 | 25.25 | 3,613,198 | -0.10(-0.37%) |
Jul 07, 2017 | 25.16 | 25.41 | 25.02 | 25.35 | 5,734,140 | +0.19(+0.74%) |
Jul 06, 2017 | 24.62 | 25.24 | 24.60 | 25.16 | 7,384,274 | +0.41(+1.66%) |
Jul 05, 2017 | 24.91 | 24.98 | 24.52 | 24.75 | 3,799,274 | -0.11(-0.42%) |
Jul 03, 2017 | 24.98 | 25.07 | 24.73 | 24.86 | 2,076,988 | +0.02(+0.08%) |
Jun 30, 2017 | 25.25 | 25.25 | 24.82 | 24.84 | 5,233,536 | -0.11(-0.46%) |
Jun 29, 2017 | 25.40 | 25.52 | 24.82 | 24.95 | 4,236,030 | -0.57(-2.23%) |
Jun 28, 2017 | 25.24 | 25.62 | 25.09 | 25.52 | 4,062,942 | +0.38(+1.49%) |
Jun 27, 2017 | 25.66 | 25.75 | 25.15 | 25.15 | 4,958,428 | -0.61(-2.37%) |
Jun 26, 2017 | 26.07 | 26.12 | 25.73 | 25.76 | 3,898,922 | -0.23(-0.90%) |
Jun 23, 2017 | 26.20 | 26.00 | 6,620,004 | +0.57(+2.24%) | ||
Jun 22, 2017 | 25.55 | 25.71 | 25.34 | 25.43 | 2,976,500 | -0.17(-0.66%) |
Jun 21, 2017 | 25.37 | 25.71 | 25.37 | 25.59 | 3,757,788 | +0.18(+0.71%) |
Jun 20, 2017 | 25.46 | 25.58 | 25.31 | 25.41 | 4,056,026 | -0.02(-0.06%) |
Jun 19, 2017 | 25.18 | 25.45 | 25.00 | 25.43 | 3,134,218 | +0.27(+1.09%) |
Jun 16, 2017 | 25.44 | 25.93 | 25.06 | 25.16 | 6,846,482 | -0.49(-1.93%) |
Jun 15, 2017 | 25.27 | 25.72 | 25.26 | 25.65 | 3,921,840 | +0.27(+1.08%) |
Jun 14, 2017 | 25.43 | 25.60 | 25.16 | 25.38 | 3,556,212 | +0.10(+0.40%) |
Jun 13, 2017 | 25.13 | 25.36 | 25.01 | 25.27 | 3,415,898 | -0.05(-0.18%) |
Jun 12, 2017 | 25.00 | 25.33 | 25.00 | 25.32 | 4,028,896 | +0.30(+1.18%) |
Jun 09, 2017 | 25.19 | 25.32 | 24.94 | 25.02 | 4,484,254 | -0.21(-0.85%) |
Jun 08, 2017 | 25.17 | 25.28 | 24.90 | 25.24 | 3,979,428 | -0.19(-0.73%) |
Jun 07, 2017 | 25.34 | 25.48 | 25.23 | 25.43 | 2,876,246 | +0.05(+0.20%) |
Jun 06, 2017 | 25.47 | 25.62 | 25.29 | 25.38 | 2,875,980 | -0.18(-0.70%) |
Jun 05, 2017 | 25.62 | 25.66 | 25.41 | 25.55 | 2,512,110 | -0.08(-0.31%) |
Jun 02, 2017 | 25.43 | 25.64 | 25.16 | 25.64 | 4,280,352 | +0.15(+0.59%) |
Jun 01, 2017 | 25.32 | 25.53 | 25.05 | 25.48 | 4,871,282 | +0.20(+0.81%) |
May 31, 2017 | 25.42 | 25.55 | 25.23 | 25.28 | 4,144,074 | -0.07(-0.30%) |
May 30, 2017 | 25.34 | 25.46 | 25.21 | 25.36 | 2,466,810 | -0.09(-0.37%) |
May 26, 2017 | 25.39 | 25.66 | 25.34 | 25.45 | 3,482,980 | +0.07(+0.28%) |
May 25, 2017 | 25.00 | 25.56 | 24.95 | 25.38 | 5,113,288 | +0.43(+1.74%) |
May 24, 2017 | 24.80 | 24.99 | 24.62 | 24.95 | 4,659,394 | +0.23(+0.93%) |
May 23, 2017 | 24.23 | 24.80 | 24.20 | 24.71 | 7,457,304 | +0.54(+2.25%) |
May 22, 2017 | 23.77 | 24.27 | 23.77 | 24.17 | 4,399,010 | +0.33(+1.36%) |
May 19, 2017 | 23.43 | 23.95 | 23.33 | 23.84 | 4,442,620 | +0.44(+1.88%) |
May 18, 2017 | 23.82 | 23.82 | 23.33 | 23.41 | 4,986,706 | +0.01(+0.02%) |
May 17, 2017 | 23.35 | 23.57 | 23.25 | 23.40 | 4,335,624 | -0.01(-0.02%) |
May 16, 2017 | 23.80 | 23.82 | 23.36 | 23.41 | 4,167,308 | -0.32(-1.37%) |
May 15, 2017 | 23.75 | 23.82 | 23.64 | 23.73 | 3,930,632 | -0.08(-0.34%) |
May 12, 2017 | 23.94 | 24.02 | 23.75 | 23.81 | 2,758,868 | -0.13(-0.54%) |
May 11, 2017 | 23.84 | 24.06 | 23.77 | 23.94 | 2,958,406 | +0.02(+0.06%) |
May 10, 2017 | 23.98 | 24.14 | 23.84 | 23.93 | 5,784,344 | -0.07(-0.29%) |
May 09, 2017 | 24.20 | 24.24 | 23.72 | 24.00 | 6,301,698 | -0.24(-1.01%) |
May 08, 2017 | 23.75 | 24.34 | 23.74 | 24.24 | 11,648,088 | +0.51(+2.17%) |
May 05, 2017 | 23.48 | 24.05 | 23.38 | 23.73 | 12,102,996 | +0.76(+3.31%) |
May 04, 2017 | 22.57 | 23.15 | 22.51 | 22.96 | 7,363,682 | +0.50(+2.23%) |
May 03, 2017 | 22.36 | 22.61 | 22.34 | 22.46 | 4,744,834 | +0.12(+0.56%) |
May 02, 2017 | 22.30 | 22.45 | 22.18 | 22.34 | 4,811,740 | +0.06(+0.27%) |