Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 30.29 | 30.50 | 30.07 | 30.37 | 6,486,664 | +0.09(+0.30%) |
Jul 28, 2017 | 29.94 | 30.34 | 29.71 | 30.28 | 5,321,855 | +0.51(+1.70%) |
Jul 27, 2017 | 30.45 | 30.52 | 29.70 | 29.77 | 9,214,213 | -0.42(-1.41%) |
Jul 26, 2017 | 29.36 | 30.48 | 29.27 | 30.20 | 9,388,789 | +0.59(+1.99%) |
Jul 25, 2017 | 28.25 | 29.93 | 28.19 | 29.61 | 10,889,469 | +1.91(+6.90%) |
Jul 24, 2017 | 28.10 | 28.16 | 27.69 | 27.70 | 5,935,065 | -0.40(-1.43%) |
Jul 21, 2017 | 27.90 | 28.15 | 27.82 | 28.10 | 5,465,841 | +0.38(+1.39%) |
Jul 20, 2017 | 27.63 | 28.04 | 27.56 | 27.71 | 7,247,207 | +0.03(+0.12%) |
Jul 19, 2017 | 27.50 | 27.83 | 27.47 | 27.68 | 5,713,823 | +0.14(+0.50%) |
Jul 18, 2017 | 27.68 | 27.75 | 27.36 | 27.54 | 6,886,199 | -0.02(-0.06%) |
Jul 17, 2017 | 27.35 | 27.77 | 27.31 | 27.56 | 4,406,257 | +0.35(+1.29%) |
Jul 14, 2017 | 27.48 | 27.16 | 27.21 | 5,381,423 | +0.29(+1.09%) | |
Jul 13, 2017 | 27.08 | 27.33 | 26.88 | 26.91 | 4,794,600 | -0.19(-0.69%) |
Jul 12, 2017 | 27.25 | 27.35 | 27.02 | 27.10 | 4,870,706 | +0.18(+0.67%) |
Jul 11, 2017 | 26.58 | 26.97 | 26.30 | 26.92 | 4,849,655 | +0.34(+1.29%) |
Jul 10, 2017 | 26.10 | 26.68 | 25.90 | 26.58 | 5,384,876 | +0.41(+1.56%) |
Jul 07, 2017 | 26.27 | 26.43 | 26.03 | 26.17 | 5,122,763 | -0.20(-0.77%) |
Jul 06, 2017 | 26.60 | 26.73 | 26.33 | 26.37 | 4,716,332 | -0.33(-1.22%) |
Jul 05, 2017 | 26.25 | 26.95 | 26.15 | 26.70 | 9,828,783 | +0.65(+2.48%) |
Jul 03, 2017 | 25.97 | 26.12 | 25.67 | 26.06 | 4,925,846 | -0.41(-1.54%) |
Jun 30, 2017 | 26.33 | 26.58 | 26.24 | 26.46 | 5,616,063 | +0.13(+0.50%) |
Jun 29, 2017 | 26.81 | 26.81 | 26.31 | 26.33 | 7,161,097 | -0.66(-2.45%) |
Jun 28, 2017 | 27.11 | 27.31 | 26.69 | 26.99 | 4,651,887 | -0.02(-0.09%) |
Jun 27, 2017 | 27.80 | 27.80 | 26.95 | 27.02 | 6,950,653 | -0.57(-2.07%) |
Jun 26, 2017 | 27.36 | 27.85 | 27.31 | 27.59 | 4,025,782 | -0.03(-0.12%) |
Jun 23, 2017 | 27.65 | 27.73 | 27.48 | 27.62 | 5,227,995 | +0.25(+0.93%) |
Jun 22, 2017 | 27.27 | 27.51 | 27.08 | 27.37 | 4,339,906 | +0.29(+1.06%) |
Jun 21, 2017 | 26.86 | 27.15 | 26.70 | 27.08 | 3,235,727 | +0.25(+0.94%) |
Jun 20, 2017 | 26.82 | 26.96 | 26.59 | 26.83 | 4,006,685 | -0.03(-0.12%) |
Jun 19, 2017 | 26.77 | 27.06 | 26.60 | 26.86 | 5,342,957 | +0.03(+0.12%) |
Jun 16, 2017 | 27.08 | 27.17 | 26.73 | 26.83 | 8,789,057 | -0.16(-0.61%) |
Jun 15, 2017 | 27.33 | 27.62 | 26.90 | 26.99 | 8,322,655 | -0.56(-2.02%) |
Jun 14, 2017 | 28.65 | 28.69 | 27.37 | 27.55 | 8,177,004 | -0.62(-2.20%) |
Jun 13, 2017 | 28.02 | 28.45 | 27.98 | 28.17 | 4,810,659 | +0.08(+0.29%) |
Jun 12, 2017 | 27.78 | 28.29 | 27.75 | 28.09 | 5,334,377 | +0.07(+0.23%) |
Jun 09, 2017 | 28.21 | 28.46 | 27.93 | 28.02 | 5,643,341 | -0.59(-2.06%) |
Jun 08, 2017 | 28.83 | 28.47 | 28.61 | 6,937,940 | -0.40(-1.38%) | |
Jun 07, 2017 | 28.82 | 29.05 | 28.43 | 29.01 | 5,671,841 | +0.09(+0.31%) |
Jun 06, 2017 | 28.02 | 28.94 | 27.83 | 28.92 | 9,826,302 | +1.32(+4.77%) |
Jun 05, 2017 | 27.78 | 27.84 | 27.37 | 27.61 | 3,803,551 | -0.16(-0.56%) |
Jun 02, 2017 | 27.98 | 28.28 | 27.49 | 27.76 | 5,556,239 | +0.01(+0.03%) |
Jun 01, 2017 | 27.40 | 27.92 | 27.40 | 27.75 | 4,506,202 | -0.11(-0.38%) |
May 31, 2017 | 27.70 | 28.05 | 27.66 | 27.86 | 8,987,888 | +0.15(+0.53%) |
May 30, 2017 | 27.55 | 27.82 | 27.53 | 27.71 | 4,794,422 | -0.11(-0.41%) |
May 26, 2017 | 27.51 | 27.97 | 27.41 | 27.83 | 5,596,059 | +0.55(+2.03%) |
May 25, 2017 | 27.34 | 27.49 | 27.03 | 27.27 | 4,522,028 | -0.19(-0.68%) |
May 24, 2017 | 26.89 | 27.49 | 26.69 | 27.46 | 7,236,532 | +0.50(+1.85%) |
May 23, 2017 | 27.54 | 27.71 | 26.89 | 26.96 | 5,776,843 | -0.51(-1.87%) |
May 22, 2017 | 27.63 | 27.76 | 27.44 | 27.48 | 4,739,405 | +0.04(+0.15%) |
May 19, 2017 | 27.48 | 27.18 | 27.44 | 6,180,104 | +0.26(+0.96%) | |
May 18, 2017 | 27.75 | 27.84 | 27.13 | 27.18 | 7,017,901 | -0.77(-2.77%) |
May 17, 2017 | 27.53 | 28.40 | 27.87 | 27.95 | 7,907,384 | +0.42(+1.51%) |
May 16, 2017 | 27.64 | 27.71 | 27.44 | 27.53 | 4,825,905 | -0.10(-0.35%) |
May 15, 2017 | 27.87 | 27.87 | 27.41 | 27.63 | 4,856,816 | +0.10(+0.36%) |
May 12, 2017 | 27.56 | 27.76 | 27.38 | 27.53 | 5,609,942 | +0.22(+0.81%) |
May 11, 2017 | 26.97 | 27.44 | 26.76 | 27.31 | 6,418,152 | +0.43(+1.61%) |
May 10, 2017 | 27.00 | 27.05 | 26.60 | 26.88 | 5,362,057 | +0.16(+0.58%) |
May 09, 2017 | 26.44 | 26.78 | 26.37 | 26.73 | 3,826,692 | +0.07(+0.24%) |
May 08, 2017 | 26.82 | 26.82 | 26.34 | 26.66 | 4,055,329 | -0.04(-0.15%) |
May 05, 2017 | 26.45 | 26.98 | 26.39 | 26.70 | 4,905,958 | +0.37(+1.39%) |
May 04, 2017 | 26.33 | 26.52 | 26.20 | 26.33 | 8,323,310 | -0.33(-1.25%) |
May 03, 2017 | 26.86 | 27.22 | 26.64 | 26.67 | 6,861,512 | -0.26(-0.97%) |
May 02, 2017 | 26.68 | 27.00 | 26.51 | 26.93 | 6,898,261 | +0.27(+1.01%) |