Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.49 | 28.61 | 27.89 | 28.09 | 2,071,791 | -0.42(-1.47%) |
Jul 28, 2017 | 27.64 | 28.57 | 27.64 | 28.51 | 1,704,714 | +0.34(+1.21%) |
Jul 27, 2017 | 28.62 | 28.73 | 27.96 | 28.17 | 2,196,258 | -0.50(-1.74%) |
Jul 26, 2017 | 29.29 | 29.38 | 28.65 | 28.67 | 1,777,728 | -0.72(-2.45%) |
Jul 25, 2017 | 28.14 | 29.54 | 28.13 | 29.39 | 3,273,144 | +1.27(+4.52%) |
Jul 24, 2017 | 28.10 | 28.60 | 28.00 | 28.12 | 3,092,083 | -0.38(-1.33%) |
Jul 21, 2017 | 28.33 | 29.04 | 26.56 | 28.50 | 9,643,326 | +0.19(+0.67%) |
Jul 20, 2017 | 28.71 | 28.79 | 28.24 | 28.31 | 4,748,291 | -0.26(-0.91%) |
Jul 19, 2017 | 28.89 | 28.98 | 28.23 | 28.57 | 2,838,505 | -0.17(-0.59%) |
Jul 18, 2017 | 29.08 | 29.18 | 28.56 | 28.74 | 2,203,882 | +0.07(+0.24%) |
Jul 17, 2017 | 28.56 | 28.99 | 28.56 | 28.67 | 1,540,221 | -0.09(-0.31%) |
Jul 14, 2017 | 28.50 | 29.00 | 28.38 | 28.76 | 2,330,178 | +0.38(+1.34%) |
Jul 13, 2017 | 28.44 | 28.58 | 28.23 | 28.38 | 1,685,560 | +0.07(+0.25%) |
Jul 12, 2017 | 27.56 | 28.52 | 27.56 | 28.31 | 2,147,980 | +0.30(+1.07%) |
Jul 11, 2017 | 28.80 | 28.80 | 27.65 | 28.01 | 3,894,190 | -0.95(-3.28%) |
Jul 10, 2017 | 28.99 | 29.19 | 28.76 | 28.96 | 2,427,162 | -0.26(-0.89%) |
Jul 07, 2017 | 28.50 | 29.35 | 28.43 | 29.22 | 1,925,499 | +0.65(+2.28%) |
Jul 06, 2017 | 28.82 | 29.12 | 28.50 | 28.57 | 1,799,036 | -0.48(-1.65%) |
Jul 05, 2017 | 29.63 | 29.63 | 28.96 | 29.05 | 2,162,416 | -0.68(-2.29%) |
Jul 03, 2017 | 29.68 | 29.90 | 29.52 | 29.73 | 1,241,548 | +0.23(+0.78%) |
Jun 30, 2017 | 29.46 | 29.75 | 29.23 | 29.50 | 1,651,408 | +0.30(+1.03%) |
Jun 29, 2017 | 29.10 | 29.44 | 28.88 | 29.20 | 1,630,658 | +0.15(+0.52%) |
Jun 28, 2017 | 29.00 | 29.35 | 28.91 | 29.05 | 3,224,071 | +0.15(+0.52%) |
Jun 27, 2017 | 28.75 | 29.26 | 28.75 | 28.90 | 1,686,280 | +0.24(+0.84%) |
Jun 26, 2017 | 28.92 | 29.19 | 28.59 | 28.66 | 3,671,973 | -0.19(-0.66%) |
Jun 23, 2017 | 27.78 | 28.85 | 27.52 | 28.85 | 5,299,508 | +0.95(+3.41%) |
Jun 22, 2017 | 26.78 | 28.20 | 26.69 | 27.90 | 3,792,176 | +1.03(+3.83%) |
Jun 21, 2017 | 26.24 | 26.88 | 26.19 | 26.87 | 1,644,742 | +0.52(+1.97%) |
Jun 20, 2017 | 27.27 | 27.36 | 26.23 | 26.35 | 2,862,853 | -1.09(-3.97%) |
Jun 19, 2017 | 27.53 | 27.70 | 27.15 | 27.44 | 2,568,557 | -0.02(-0.07%) |
Jun 16, 2017 | 27.87 | 27.87 | 27.29 | 27.46 | 3,148,779 | -0.43(-1.54%) |
Jun 15, 2017 | 27.65 | 28.18 | 27.51 | 27.89 | 2,966,802 | -0.03(-0.11%) |
Jun 14, 2017 | 27.95 | 27.95 | 27.66 | 27.92 | 2,263,477 | +0.16(+0.58%) |
Jun 13, 2017 | 27.43 | 27.95 | 27.22 | 27.76 | 2,654,098 | +0.47(+1.72%) |
Jun 12, 2017 | 27.12 | 27.77 | 27.07 | 27.29 | 2,806,540 | -0.03(-0.11%) |
Jun 09, 2017 | 26.84 | 27.57 | 26.76 | 27.32 | 3,095,669 | +0.62(+2.32%) |
Jun 08, 2017 | 26.49 | 26.85 | 26.21 | 26.70 | 2,674,216 | +0.30(+1.14%) |
Jun 07, 2017 | 26.96 | 27.10 | 26.39 | 26.40 | 3,157,550 | -0.35(-1.31%) |
Jun 06, 2017 | 26.95 | 27.24 | 26.54 | 26.75 | 3,630,493 | -0.48(-1.76%) |
Jun 05, 2017 | 26.85 | 27.39 | 26.59 | 27.23 | 4,688,306 | +0.82(+3.10%) |
Jun 02, 2017 | 26.31 | 26.44 | 25.88 | 26.41 | 3,758,194 | +0.19(+0.72%) |
Jun 01, 2017 | 25.84 | 26.25 | 25.63 | 26.22 | 5,132,257 | +0.70(+2.74%) |
May 31, 2017 | 24.98 | 26.05 | 24.98 | 25.52 | 5,657,507 | +0.65(+2.61%) |
May 30, 2017 | 24.97 | 25.09 | 24.70 | 24.87 | 2,672,876 | -0.01(-0.04%) |
May 26, 2017 | 24.25 | 24.91 | 24.15 | 24.88 | 2,781,328 | +0.73(+3.02%) |
May 25, 2017 | 24.30 | 24.65 | 24.01 | 24.15 | 3,408,263 | +0.04(+0.17%) |
May 24, 2017 | 23.58 | 24.19 | 23.21 | 24.11 | 3,167,976 | +0.46(+1.95%) |
May 23, 2017 | 23.45 | 23.77 | 22.99 | 23.65 | 3,232,709 | +0.49(+2.12%) |
May 22, 2017 | 23.48 | 23.74 | 23.02 | 23.16 | 2,441,155 | -0.29(-1.24%) |
May 19, 2017 | 23.01 | 23.59 | 22.85 | 23.45 | 2,227,773 | +0.46(+2.00%) |
May 18, 2017 | 23.36 | 23.61 | 22.64 | 22.99 | 3,456,633 | -0.36(-1.54%) |
May 17, 2017 | 24.16 | 24.17 | 23.31 | 23.35 | 3,249,005 | -0.81(-3.35%) |
May 16, 2017 | 24.27 | 24.51 | 24.08 | 24.16 | 4,164,091 | -0.22(-0.90%) |
May 15, 2017 | 23.85 | 24.66 | 23.77 | 24.38 | 3,544,087 | +0.53(+2.22%) |
May 12, 2017 | 24.00 | 24.29 | 23.48 | 23.85 | 4,525,481 | -0.28(-1.16%) |
May 11, 2017 | 24.85 | 24.86 | 23.80 | 24.13 | 3,367,217 | -0.85(-3.40%) |
May 10, 2017 | 24.20 | 25.12 | 24.20 | 24.98 | 2,770,565 | +0.68(+2.80%) |
May 09, 2017 | 24.36 | 24.73 | 24.23 | 24.30 | 2,480,596 | -0.01(-0.04%) |
May 08, 2017 | 24.62 | 24.79 | 24.16 | 24.31 | 2,470,065 | -0.26(-1.06%) |
May 05, 2017 | 24.26 | 24.58 | 24.06 | 24.57 | 1,972,042 | +0.33(+1.36%) |
May 04, 2017 | 24.60 | 24.74 | 23.95 | 24.24 | 2,955,835 | -0.21(-0.86%) |
May 03, 2017 | 25.00 | 25.01 | 24.24 | 24.45 | 3,772,708 | -0.69(-2.74%) |
May 02, 2017 | 25.57 | 25.72 | 24.94 | 25.14 | 2,324,227 | -0.33(-1.30%) |