Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.66 | 27.81 | 27.55 | 27.75 | 4,693,139 | +0.11(+0.39%) |
Jul 28, 2017 | 27.60 | 27.66 | 27.41 | 27.64 | 4,128,472 | +0.04(+0.16%) |
Jul 27, 2017 | 27.52 | 27.69 | 27.42 | 27.60 | 4,400,481 | +0.02(+0.08%) |
Jul 26, 2017 | 27.47 | 27.59 | 27.37 | 27.58 | 3,966,406 | +0.09(+0.32%) |
Jul 25, 2017 | 27.82 | 27.86 | 27.45 | 27.49 | 3,105,167 | -0.31(-1.12%) |
Jul 24, 2017 | 27.88 | 28.02 | 27.71 | 27.80 | 5,204,342 | -0.11(-0.39%) |
Jul 21, 2017 | 27.68 | 27.93 | 27.61 | 27.91 | 3,856,000 | +0.22(+0.81%) |
Jul 20, 2017 | 27.60 | 27.74 | 27.48 | 27.68 | 5,663,222 | +0.09(+0.31%) |
Jul 19, 2017 | 27.87 | 27.87 | 27.56 | 27.60 | 7,564,729 | +0.31(+1.14%) |
Jul 18, 2017 | 27.30 | 27.40 | 27.21 | 27.29 | 3,158,841 | +0.01(+0.05%) |
Jul 17, 2017 | 27.06 | 27.30 | 27.02 | 27.27 | 4,140,709 | +0.22(+0.83%) |
Jul 14, 2017 | 27.31 | 27.32 | 26.93 | 27.05 | 8,412,610 | -0.06(-0.21%) |
Jul 13, 2017 | 27.32 | 27.37 | 27.11 | 27.11 | 3,468,669 | -0.26(-0.95%) |
Jul 12, 2017 | 27.50 | 27.57 | 27.29 | 27.37 | 5,941,020 | +0.03(+0.11%) |
Jul 11, 2017 | 27.51 | 27.55 | 27.18 | 27.34 | 4,460,626 | -0.13(-0.47%) |
Jul 10, 2017 | 27.65 | 27.74 | 27.45 | 27.47 | 5,272,279 | -0.09(-0.34%) |
Jul 07, 2017 | 27.53 | 27.72 | 27.51 | 27.56 | 3,223,303 | +0.03(+0.10%) |
Jul 06, 2017 | 27.64 | 27.71 | 27.46 | 27.53 | 5,003,730 | -0.19(-0.68%) |
Jul 05, 2017 | 27.77 | 27.78 | 27.55 | 27.72 | 4,507,625 | +0.01(+0.03%) |
Jul 03, 2017 | 28.09 | 28.12 | 27.68 | 27.71 | 2,747,810 | -0.28(-0.98%) |
Jun 30, 2017 | 28.05 | 28.18 | 27.98 | 27.99 | 4,301,539 | +0.00(+0.00%) |
Jun 29, 2017 | 27.99 | 28.08 | 27.83 | 27.99 | 5,146,758 | -0.13(-0.46%) |
Jun 28, 2017 | 28.36 | 28.53 | 28.08 | 28.12 | 4,430,444 | -0.13(-0.46%) |
Jun 27, 2017 | 28.34 | 28.47 | 28.17 | 28.25 | 4,193,553 | -0.20(-0.69%) |
Jun 26, 2017 | 28.23 | 28.58 | 28.11 | 28.44 | 5,170,573 | +0.33(+1.18%) |
Jun 23, 2017 | 28.23 | 28.34 | 28.02 | 28.11 | 4,940,522 | -0.14(-0.49%) |
Jun 22, 2017 | 28.45 | 28.51 | 28.22 | 28.25 | 3,970,353 | -0.27(-0.94%) |
Jun 21, 2017 | 28.45 | 28.54 | 28.13 | 28.52 | 6,830,662 | +0.04(+0.13%) |
Jun 20, 2017 | 28.61 | 28.64 | 28.45 | 28.48 | 3,994,083 | -0.17(-0.61%) |
Jun 19, 2017 | 28.63 | 28.74 | 28.50 | 28.65 | 4,222,986 | +0.07(+0.23%) |
Jun 16, 2017 | 28.65 | 28.74 | 28.53 | 28.59 | 8,539,010 | +0.04(+0.13%) |
Jun 15, 2017 | 28.41 | 28.61 | 28.32 | 28.55 | 3,962,890 | +0.11(+0.38%) |
Jun 14, 2017 | 28.43 | 28.56 | 28.38 | 28.44 | 5,357,490 | +0.22(+0.80%) |
Jun 13, 2017 | 28.18 | 28.27 | 28.10 | 28.22 | 3,975,443 | +0.07(+0.26%) |
Jun 12, 2017 | 28.38 | 28.51 | 28.02 | 28.15 | 6,890,604 | -0.23(-0.82%) |
Jun 09, 2017 | 28.40 | 28.49 | 28.20 | 28.38 | 5,382,047 | -0.15(-0.53%) |
Jun 08, 2017 | 28.68 | 28.31 | 28.53 | 5,122,029 | -0.18(-0.63%) | |
Jun 07, 2017 | 28.68 | 28.81 | 28.63 | 28.71 | 6,409,427 | +0.11(+0.39%) |
Jun 06, 2017 | 28.77 | 28.82 | 28.58 | 28.60 | 4,804,602 | -0.09(-0.30%) |
Jun 05, 2017 | 28.74 | 28.79 | 28.61 | 28.69 | 3,306,786 | -0.03(-0.10%) |
Jun 02, 2017 | 28.81 | 28.82 | 28.58 | 28.72 | 4,869,772 | +0.07(+0.25%) |
Jun 01, 2017 | 28.47 | 28.65 | 28.44 | 28.64 | 5,237,787 | +0.04(+0.13%) |
May 31, 2017 | 28.61 | 28.74 | 28.42 | 28.61 | 7,844,569 | +0.03(+0.10%) |
May 30, 2017 | 28.58 | 28.63 | 28.52 | 28.58 | 3,068,585 | +0.01(+0.02%) |
May 26, 2017 | 28.56 | 28.67 | 28.53 | 28.57 | 2,992,216 | -0.03(-0.10%) |
May 25, 2017 | 28.35 | 28.63 | 28.32 | 28.60 | 2,965,244 | +0.24(+0.83%) |
May 24, 2017 | 28.21 | 28.42 | 28.21 | 28.36 | 3,549,041 | +0.20(+0.71%) |
May 23, 2017 | 28.14 | 28.36 | 28.08 | 28.16 | 3,697,747 | +0.10(+0.36%) |
May 22, 2017 | 27.81 | 28.13 | 27.81 | 28.06 | 4,395,682 | +0.24(+0.85%) |
May 19, 2017 | 27.79 | 27.91 | 27.60 | 27.83 | 6,644,173 | +0.01(+0.05%) |
May 18, 2017 | 27.78 | 27.94 | 27.57 | 27.81 | 4,589,299 | +0.08(+0.28%) |
May 17, 2017 | 27.58 | 27.89 | 27.58 | 27.73 | 5,525,769 | +0.15(+0.55%) |
May 16, 2017 | 27.79 | 27.88 | 27.58 | 27.58 | 3,708,253 | -0.25(-0.90%) |
May 15, 2017 | 27.78 | 27.95 | 27.72 | 27.83 | 2,976,991 | +0.05(+0.18%) |
May 12, 2017 | 27.64 | 27.84 | 27.59 | 27.78 | 2,629,142 | +0.16(+0.57%) |
May 11, 2017 | 27.58 | 27.65 | 27.42 | 27.63 | 3,674,057 | +0.01(+0.03%) |
May 10, 2017 | 27.52 | 27.64 | 27.49 | 27.62 | 5,170,282 | +0.11(+0.42%) |
May 09, 2017 | 27.68 | 27.71 | 27.46 | 27.50 | 4,681,984 | -0.23(-0.83%) |
May 08, 2017 | 27.65 | 27.75 | 27.59 | 27.73 | 3,753,026 | +0.11(+0.42%) |
May 05, 2017 | 27.63 | 27.80 | 27.50 | 27.62 | 4,416,073 | +0.06(+0.23%) |
May 04, 2017 | 26.81 | 27.59 | 26.81 | 27.55 | 5,348,994 | +0.33(+1.21%) |
May 03, 2017 | 27.23 | 27.34 | 27.13 | 27.22 | 4,051,385 | -0.04(-0.16%) |
May 02, 2017 | 27.23 | 27.37 | 27.10 | 27.27 | 3,955,687 | +0.04(+0.16%) |