Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 23.04 | 23.17 | 22.99 | 23.11 | 6,523,608 | +0.15(+0.65%) |
Jul 28, 2017 | 22.87 | 23.05 | 22.87 | 22.96 | 5,988,162 | -0.03(-0.14%) |
Jul 27, 2017 | 23.27 | 23.29 | 22.77 | 22.99 | 9,825,392 | -0.21(-0.89%) |
Jul 26, 2017 | 23.32 | 24.02 | 22.96 | 23.20 | 16,710,256 | -1.57(-6.34%) |
Jul 25, 2017 | 24.40 | 25.04 | 24.39 | 24.77 | 9,933,782 | +0.41(+1.70%) |
Jul 24, 2017 | 24.29 | 24.44 | 24.19 | 24.35 | 5,176,371 | +0.02(+0.10%) |
Jul 21, 2017 | 24.46 | 24.51 | 24.18 | 24.33 | 4,963,629 | +0.17(+0.72%) |
Jul 20, 2017 | 24.29 | 24.37 | 23.98 | 24.16 | 4,066,522 | -0.12(-0.51%) |
Jul 19, 2017 | 23.97 | 24.35 | 23.89 | 24.28 | 7,534,696 | +0.42(+1.77%) |
Jul 18, 2017 | 23.92 | 24.06 | 23.66 | 23.86 | 3,870,288 | -0.22(-0.93%) |
Jul 17, 2017 | 23.97 | 24.11 | 23.92 | 24.08 | 4,481,807 | +0.10(+0.41%) |
Jul 14, 2017 | 24.06 | 24.09 | 23.87 | 23.98 | 3,164,109 | -0.07(-0.27%) |
Jul 13, 2017 | 24.17 | 24.22 | 24.03 | 24.05 | 3,352,091 | -0.07(-0.27%) |
Jul 12, 2017 | 24.20 | 24.27 | 23.96 | 24.11 | 5,106,368 | +0.05(+0.21%) |
Jul 11, 2017 | 24.14 | 24.20 | 23.90 | 24.06 | 4,041,500 | -0.07(-0.31%) |
Jul 10, 2017 | 23.89 | 24.20 | 23.79 | 24.14 | 13,263,582 | +0.62(+2.64%) |
Jul 07, 2017 | 23.03 | 23.55 | 23.03 | 23.52 | 4,154,428 | +0.55(+2.37%) |
Jul 06, 2017 | 23.16 | 23.25 | 22.94 | 22.97 | 5,057,566 | -0.32(-1.38%) |
Jul 05, 2017 | 23.03 | 23.35 | 22.95 | 23.30 | 4,813,355 | +0.36(+1.59%) |
Jul 03, 2017 | 23.19 | 23.27 | 22.92 | 22.93 | 2,199,785 | -0.12(-0.50%) |
Jun 30, 2017 | 23.03 | 23.17 | 22.96 | 23.05 | 7,412,796 | +0.05(+0.22%) |
Jun 29, 2017 | 23.22 | 23.29 | 22.83 | 23.00 | 6,669,291 | -0.29(-1.24%) |
Jun 28, 2017 | 23.29 | 23.40 | 23.16 | 23.29 | 4,827,695 | +0.19(+0.82%) |
Jun 27, 2017 | 23.12 | 23.46 | 22.96 | 23.10 | 21,796,982 | -0.14(-0.61%) |
Jun 26, 2017 | 23.39 | 23.44 | 23.11 | 23.24 | 9,989,249 | -0.15(-0.64%) |
Jun 23, 2017 | 23.48 | 23.50 | 23.34 | 23.39 | 20,173,436 | -0.06(-0.25%) |
Jun 22, 2017 | 23.85 | 23.89 | 23.26 | 23.44 | 8,033,222 | -0.41(-1.73%) |
Jun 21, 2017 | 23.48 | 23.86 | 23.44 | 23.86 | 6,188,099 | +0.07(+0.31%) |
Jun 20, 2017 | 24.10 | 24.18 | 23.75 | 23.78 | 6,234,607 | -0.35(-1.44%) |
Jun 19, 2017 | 23.81 | 24.13 | 23.74 | 24.13 | 3,618,338 | +0.43(+1.81%) |
Jun 16, 2017 | 23.87 | 23.93 | 23.58 | 23.70 | 5,705,802 | -0.16(-0.66%) |
Jun 15, 2017 | 23.55 | 23.97 | 23.51 | 23.86 | 5,934,669 | +0.12(+0.52%) |
Jun 14, 2017 | 24.18 | 24.21 | 23.54 | 23.73 | 7,505,798 | -0.41(-1.68%) |
Jun 13, 2017 | 23.94 | 24.18 | 23.81 | 24.14 | 5,347,381 | +0.28(+1.18%) |
Jun 12, 2017 | 23.47 | 23.87 | 23.16 | 23.86 | 11,182,784 | +0.21(+0.87%) |
Jun 09, 2017 | 24.35 | 24.47 | 23.24 | 23.65 | 6,907,978 | -0.73(-2.98%) |
Jun 08, 2017 | 24.49 | 24.06 | 24.38 | 7,849,360 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.81 | 24.89 | 23.98 | 24.13 | 8,416,605 | -0.72(-2.89%) |
Jun 06, 2017 | 24.89 | 25.16 | 24.80 | 24.85 | 5,656,011 | -0.08(-0.33%) |
Jun 05, 2017 | 24.77 | 24.97 | 24.68 | 24.93 | 7,722,884 | +0.11(+0.43%) |
Jun 02, 2017 | 24.96 | 24.99 | 24.61 | 24.82 | 4,045,985 | -0.04(-0.17%) |
Jun 01, 2017 | 24.51 | 24.92 | 24.45 | 24.87 | 6,240,371 | +0.62(+2.56%) |
May 31, 2017 | 24.26 | 24.34 | 24.09 | 24.25 | 5,856,010 | +0.02(+0.10%) |
May 30, 2017 | 24.10 | 24.32 | 24.06 | 24.22 | 3,717,539 | +0.07(+0.27%) |
May 26, 2017 | 24.35 | 24.35 | 24.13 | 24.16 | 3,525,252 | -0.10(-0.41%) |
May 25, 2017 | 24.28 | 24.36 | 24.19 | 24.25 | 10,234,094 | +0.08(+0.34%) |
May 24, 2017 | 24.24 | 24.27 | 24.04 | 24.17 | 4,077,706 | -0.09(-0.37%) |
May 23, 2017 | 24.53 | 24.62 | 24.20 | 24.26 | 5,052,871 | -0.15(-0.61%) |
May 22, 2017 | 24.28 | 24.50 | 24.28 | 24.41 | 5,954,682 | +0.08(+0.34%) |
May 19, 2017 | 24.44 | 24.67 | 24.30 | 24.33 | 3,987,454 | -0.05(-0.20%) |
May 18, 2017 | 24.31 | 24.62 | 24.03 | 24.38 | 8,502,461 | -0.14(-0.57%) |
May 17, 2017 | 25.20 | 24.99 | 24.52 | 24.52 | 6,140,240 | -0.68(-2.71%) |
May 16, 2017 | 25.28 | 25.28 | 25.08 | 25.20 | 7,693,077 | -0.02(-0.07%) |
May 15, 2017 | 25.23 | 25.28 | 25.13 | 25.22 | 8,676,406 | +0.02(+0.07%) |
May 12, 2017 | 25.17 | 25.28 | 25.09 | 25.20 | 8,578,142 | +0.02(+0.10%) |
May 11, 2017 | 25.39 | 25.42 | 25.16 | 25.18 | 7,845,476 | -0.24(-0.94%) |
May 10, 2017 | 25.33 | 25.45 | 25.18 | 25.42 | 4,659,825 | +0.14(+0.55%) |
May 09, 2017 | 25.13 | 25.33 | 25.10 | 25.28 | 6,171,845 | +0.16(+0.62%) |
May 08, 2017 | 25.12 | 25.23 | 25.07 | 25.12 | 8,717,757 | -0.05(-0.20%) |
May 05, 2017 | 25.23 | 25.31 | 24.99 | 25.17 | 6,864,802 | +0.04(+0.16%) |
May 04, 2017 | 25.06 | 25.21 | 24.98 | 25.13 | 10,676,158 | +0.16(+0.66%) |
May 03, 2017 | 25.37 | 25.44 | 24.95 | 24.96 | 8,159,405 | -0.49(-1.91%) |
May 02, 2017 | 25.22 | 25.51 | 25.17 | 25.45 | 6,917,156 | +0.24(+0.95%) |