Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 22.11 | 22.13 | 22.01 | 22.03 | 2,429,329 | -0.02(-0.10%) |
Jul 28, 2017 | 22.06 | 22.08 | 22.00 | 22.06 | 1,222,790 | -0.09(-0.43%) |
Jul 27, 2017 | 22.21 | 22.23 | 22.07 | 22.15 | 2,976,418 | +0.01(+0.07%) |
Jul 26, 2017 | 22.17 | 22.20 | 22.11 | 22.14 | 2,108,877 | +0.03(+0.13%) |
Jul 25, 2017 | 22.12 | 22.14 | 22.08 | 22.11 | 1,069,947 | +0.09(+0.40%) |
Jul 24, 2017 | 22.00 | 22.03 | 21.94 | 22.02 | 1,946,025 | -0.06(-0.26%) |
Jul 21, 2017 | 22.08 | 22.10 | 22.00 | 22.08 | 1,726,572 | -0.17(-0.76%) |
Jul 20, 2017 | 22.30 | 22.30 | 22.18 | 22.25 | 1,629,153 | +0.03(+0.13%) |
Jul 19, 2017 | 22.14 | 22.22 | 22.14 | 22.22 | 2,037,310 | +0.11(+0.50%) |
Jul 18, 2017 | 22.06 | 22.11 | 22.03 | 22.11 | 4,707,113 | -0.07(-0.33%) |
Jul 17, 2017 | 22.19 | 22.23 | 22.18 | 22.18 | 2,081,744 | -0.05(-0.23%) |
Jul 14, 2017 | 22.18 | 22.25 | 22.16 | 22.23 | 1,753,320 | +0.01(+0.07%) |
Jul 13, 2017 | 22.19 | 22.25 | 22.18 | 22.22 | 1,632,859 | +0.04(+0.16%) |
Jul 12, 2017 | 22.14 | 22.21 | 22.14 | 22.18 | 1,548,775 | +0.15(+0.70%) |
Jul 11, 2017 | 21.98 | 22.03 | 21.94 | 22.03 | 2,433,828 | +0.01(+0.03%) |
Jul 10, 2017 | 21.98 | 22.04 | 21.97 | 22.02 | 1,640,841 | +0.06(+0.27%) |
Jul 07, 2017 | 21.93 | 21.98 | 21.88 | 21.96 | 82,166,944 | +0.02(+0.10%) |
Jul 06, 2017 | 21.92 | 21.97 | 21.87 | 21.94 | 1,424,065 | -0.15(-0.69%) |
Jul 05, 2017 | 22.07 | 22.10 | 22.00 | 22.09 | 1,213,874 | +0.04(+0.17%) |
Jul 03, 2017 | 22.02 | 22.11 | 22.02 | 22.06 | 891,619 | +0.10(+0.47%) |
Jun 30, 2017 | 22.00 | 22.00 | 21.86 | 21.95 | 1,256,403 | +0.04(+0.17%) |
Jun 29, 2017 | 22.14 | 22.14 | 21.84 | 21.92 | 2,710,365 | -0.32(-1.45%) |
Jun 28, 2017 | 22.20 | 22.25 | 22.13 | 22.24 | 1,379,632 | +0.12(+0.56%) |
Jun 27, 2017 | 22.19 | 22.22 | 22.11 | 22.11 | 1,343,051 | -0.15(-0.69%) |
Jun 26, 2017 | 22.32 | 22.34 | 22.24 | 22.27 | 1,375,624 | +0.07(+0.33%) |
Jun 23, 2017 | 22.16 | 22.20 | 22.12 | 22.19 | 808,873 | +0.01(+0.03%) |
Jun 22, 2017 | 22.19 | 22.23 | 22.16 | 22.19 | 1,427,628 | +0.01(+0.03%) |
Jun 21, 2017 | 22.20 | 22.24 | 22.16 | 22.18 | 1,379,538 | -0.07(-0.31%) |
Jun 20, 2017 | 22.36 | 22.36 | 22.21 | 22.25 | 1,580,121 | -0.14(-0.61%) |
Jun 19, 2017 | 22.33 | 22.41 | 22.33 | 22.38 | 7,735,586 | +0.19(+0.87%) |
Jun 16, 2017 | 22.13 | 22.20 | 22.08 | 22.19 | 1,494,330 | +0.13(+0.59%) |
Jun 15, 2017 | 21.93 | 22.07 | 21.92 | 22.06 | 1,910,517 | -0.11(-0.52%) |
Jun 14, 2017 | 22.23 | 22.23 | 22.10 | 22.18 | 2,045,680 | -0.06(-0.26%) |
Jun 13, 2017 | 22.20 | 22.23 | 22.16 | 22.23 | 1,164,370 | +0.15(+0.68%) |
Jun 12, 2017 | 22.08 | 22.10 | 22.03 | 22.08 | 1,339,011 | -0.06(-0.26%) |
Jun 09, 2017 | 22.16 | 22.23 | 22.07 | 22.14 | 1,852,759 | +0.01(+0.06%) |
Jun 08, 2017 | 22.10 | 22.15 | 22.09 | 22.13 | 1,246,078 | +0.01(+0.03%) |
Jun 07, 2017 | 22.18 | 22.20 | 22.05 | 22.12 | 1,607,146 | +0.01(+0.03%) |
Jun 06, 2017 | 22.11 | 22.16 | 22.08 | 22.11 | 1,840,630 | -0.14(-0.61%) |
Jun 05, 2017 | 22.26 | 22.27 | 22.23 | 22.25 | 950,937 | -0.11(-0.51%) |
Jun 02, 2017 | 22.34 | 22.37 | 22.28 | 22.36 | 1,827,546 | +0.13(+0.58%) |
Jun 01, 2017 | 22.17 | 22.26 | 22.16 | 22.23 | 1,592,803 | +0.18(+0.81%) |
May 31, 2017 | 22.13 | 22.16 | 22.02 | 22.05 | 1,834,459 | +0.02(+0.10%) |
May 30, 2017 | 22.05 | 22.07 | 22.02 | 22.03 | 1,412,806 | -0.08(-0.36%) |
May 26, 2017 | 22.06 | 22.11 | 22.06 | 22.11 | 1,097,400 | -0.01(-0.07%) |
May 25, 2017 | 22.13 | 22.16 | 22.09 | 22.13 | 1,265,155 | +0.02(+0.10%) |
May 24, 2017 | 22.10 | 22.12 | 22.07 | 22.10 | 1,243,108 | -0.04(-0.16%) |
May 23, 2017 | 22.10 | 22.14 | 22.07 | 22.14 | 1,488,676 | +0.06(+0.29%) |
May 22, 2017 | 22.04 | 22.08 | 22.02 | 22.08 | 1,053,012 | +0.05(+0.23%) |
May 19, 2017 | 21.95 | 22.05 | 21.95 | 22.03 | 1,464,794 | +0.12(+0.56%) |
May 18, 2017 | 21.77 | 21.95 | 21.75 | 21.90 | 2,747,906 | +0.09(+0.43%) |
May 17, 2017 | 22.05 | 22.07 | 21.81 | 21.81 | 4,139,581 | -0.44(-1.97%) |
May 16, 2017 | 22.27 | 22.28 | 22.20 | 22.25 | 2,450,807 | +0.02(+0.10%) |
May 15, 2017 | 22.14 | 22.23 | 22.14 | 22.23 | 2,036,782 | +0.09(+0.42%) |
May 12, 2017 | 22.09 | 22.15 | 22.07 | 22.13 | 4,511,998 | +0.03(+0.13%) |
May 11, 2017 | 22.10 | 22.11 | 22.01 | 22.10 | 1,636,936 | -0.05(-0.23%) |
May 10, 2017 | 22.11 | 22.17 | 22.10 | 22.16 | 1,436,895 | +0.04(+0.16%) |
May 09, 2017 | 22.15 | 22.15 | 22.07 | 22.12 | 1,565,959 | +0.06(+0.26%) |
May 08, 2017 | 22.03 | 22.06 | 22.02 | 22.06 | 1,441,930 | -0.06(-0.26%) |
May 05, 2017 | 21.95 | 22.12 | 21.95 | 22.12 | 1,664,099 | +0.22(+1.02%) |
May 04, 2017 | 21.86 | 21.90 | 21.82 | 21.90 | 2,143,961 | +0.09(+0.43%) |
May 03, 2017 | 21.72 | 21.80 | 21.69 | 21.80 | 6,121,745 | +0.06(+0.26%) |
May 02, 2017 | 21.70 | 21.76 | 21.70 | 21.75 | 2,444,107 | +0.09(+0.43%) |