Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.46 | 27.52 | 27.14 | 27.15 | 3,630,267 | -0.27(-0.98%) |
Jul 28, 2017 | 27.37 | 27.61 | 27.33 | 27.41 | 3,125,738 | +0.15(+0.55%) |
Jul 27, 2017 | 27.43 | 27.49 | 27.14 | 27.26 | 4,233,653 | -0.14(-0.51%) |
Jul 26, 2017 | 27.73 | 27.73 | 27.10 | 27.40 | 5,872,740 | -0.23(-0.82%) |
Jul 25, 2017 | 27.95 | 28.07 | 27.60 | 27.63 | 3,252,539 | -0.10(-0.36%) |
Jul 24, 2017 | 28.14 | 28.26 | 27.71 | 27.73 | 3,218,851 | -0.42(-1.49%) |
Jul 21, 2017 | 28.15 | 28.46 | 28.12 | 28.15 | 3,268,933 | -0.04(-0.14%) |
Jul 20, 2017 | 28.29 | 28.90 | 27.70 | 28.19 | 7,384,963 | +0.12(+0.43%) |
Jul 19, 2017 | 28.35 | 28.53 | 28.04 | 28.07 | 4,776,121 | -0.30(-1.05%) |
Jul 18, 2017 | 28.59 | 28.68 | 28.08 | 28.37 | 3,781,464 | -0.14(-0.48%) |
Jul 17, 2017 | 28.90 | 28.93 | 28.46 | 28.50 | 3,165,388 | -0.39(-1.36%) |
Jul 14, 2017 | 28.76 | 29.08 | 28.69 | 28.89 | 3,066,566 | +0.28(+0.98%) |
Jul 13, 2017 | 28.51 | 28.71 | 28.35 | 28.61 | 4,573,230 | +0.10(+0.35%) |
Jul 12, 2017 | 28.31 | 28.64 | 28.13 | 28.51 | 7,871,087 | +0.51(+1.80%) |
Jul 11, 2017 | 28.29 | 28.35 | 27.82 | 28.01 | 5,499,666 | -0.23(-0.81%) |
Jul 10, 2017 | 28.17 | 28.52 | 28.16 | 28.24 | 2,598,057 | +0.02(+0.07%) |
Jul 07, 2017 | 28.27 | 28.33 | 27.94 | 28.22 | 2,088,591 | +0.05(+0.18%) |
Jul 06, 2017 | 28.30 | 28.38 | 28.09 | 28.16 | 2,942,916 | -0.06(-0.23%) |
Jul 05, 2017 | 28.11 | 28.28 | 27.77 | 28.23 | 2,596,266 | +0.06(+0.20%) |
Jul 03, 2017 | 27.99 | 28.30 | 27.87 | 28.17 | 865,091 | +0.26(+0.92%) |
Jun 30, 2017 | 27.89 | 28.03 | 27.71 | 27.92 | 1,761,641 | +0.09(+0.33%) |
Jun 29, 2017 | 28.06 | 28.06 | 27.59 | 27.82 | 2,252,127 | -0.16(-0.58%) |
Jun 28, 2017 | 27.89 | 28.07 | 27.73 | 27.99 | 1,418,597 | +0.45(+1.64%) |
Jun 27, 2017 | 27.51 | 27.66 | 27.40 | 27.53 | 2,118,702 | +0.07(+0.26%) |
Jun 26, 2017 | 27.59 | 27.78 | 27.25 | 27.46 | 2,247,000 | -0.01(-0.03%) |
Jun 23, 2017 | 27.09 | 27.67 | 26.92 | 27.47 | 2,966,230 | +0.33(+1.22%) |
Jun 22, 2017 | 26.90 | 27.26 | 26.88 | 27.14 | 4,409,948 | +0.39(+1.45%) |
Jun 21, 2017 | 26.60 | 26.81 | 26.51 | 26.75 | 4,463,086 | +0.13(+0.50%) |
Jun 20, 2017 | 26.84 | 26.84 | 26.55 | 26.62 | 2,444,412 | -0.28(-1.05%) |
Jun 19, 2017 | 26.84 | 27.09 | 26.75 | 26.90 | 2,932,319 | +0.15(+0.55%) |
Jun 16, 2017 | 26.64 | 26.78 | 26.49 | 26.75 | 2,380,944 | +0.09(+0.36%) |
Jun 15, 2017 | 26.40 | 26.75 | 26.28 | 26.66 | 2,365,919 | +0.08(+0.31%) |
Jun 14, 2017 | 27.03 | 27.10 | 26.52 | 26.58 | 3,794,357 | -0.43(-1.61%) |
Jun 13, 2017 | 26.88 | 27.06 | 26.83 | 27.01 | 3,847,327 | +0.32(+1.22%) |
Jun 12, 2017 | 26.49 | 26.71 | 26.36 | 26.69 | 4,502,301 | +0.22(+0.83%) |
Jun 09, 2017 | 26.77 | 27.01 | 26.21 | 26.47 | 5,915,447 | -0.19(-0.70%) |
Jun 08, 2017 | 26.60 | 26.76 | 26.59 | 26.65 | 3,905,497 | +0.03(+0.13%) |
Jun 07, 2017 | 27.06 | 27.13 | 26.58 | 26.62 | 4,245,861 | -0.39(-1.46%) |
Jun 06, 2017 | 27.12 | 27.23 | 26.93 | 27.01 | 3,885,023 | -0.10(-0.37%) |
Jun 05, 2017 | 27.19 | 27.60 | 27.08 | 27.11 | 4,364,844 | -0.17(-0.61%) |
Jun 02, 2017 | 27.36 | 27.47 | 27.21 | 27.28 | 3,177,809 | -0.15(-0.56%) |
Jun 01, 2017 | 27.41 | 27.58 | 27.29 | 27.43 | 4,063,851 | +0.13(+0.49%) |
May 31, 2017 | 27.34 | 27.41 | 27.07 | 27.30 | 8,238,662 | -0.08(-0.30%) |
May 30, 2017 | 27.35 | 27.48 | 27.29 | 27.38 | 3,037,494 | -0.02(-0.09%) |
May 26, 2017 | 27.44 | 27.65 | 27.35 | 27.40 | 4,263,170 | -0.08(-0.30%) |
May 25, 2017 | 27.49 | 27.52 | 27.17 | 27.49 | 3,399,486 | +0.17(+0.61%) |
May 24, 2017 | 27.08 | 27.33 | 27.02 | 27.32 | 2,568,165 | +0.18(+0.68%) |
May 23, 2017 | 27.04 | 27.32 | 27.03 | 27.13 | 6,240,705 | +0.05(+0.18%) |
May 22, 2017 | 26.97 | 27.15 | 26.87 | 27.09 | 2,594,882 | +0.23(+0.86%) |
May 19, 2017 | 26.50 | 26.91 | 26.46 | 26.86 | 4,084,678 | +0.53(+2.03%) |
May 18, 2017 | 26.24 | 26.48 | 26.10 | 26.32 | 5,169,430 | +0.08(+0.29%) |
May 17, 2017 | 26.89 | 26.96 | 26.21 | 26.24 | 6,223,495 | -0.98(-3.62%) |
May 16, 2017 | 27.51 | 27.68 | 27.13 | 27.23 | 4,708,611 | -0.25(-0.92%) |
May 15, 2017 | 26.97 | 27.54 | 26.97 | 27.48 | 4,787,967 | +0.67(+2.52%) |
May 12, 2017 | 26.91 | 27.06 | 26.72 | 26.81 | 2,557,001 | -0.14(-0.52%) |
May 11, 2017 | 26.91 | 27.16 | 26.84 | 26.95 | 3,427,699 | -0.17(-0.63%) |
May 10, 2017 | 26.79 | 27.15 | 26.76 | 27.12 | 4,785,649 | +0.31(+1.15%) |
May 09, 2017 | 26.82 | 26.91 | 26.64 | 26.81 | 3,362,712 | -0.01(-0.03%) |
May 08, 2017 | 26.63 | 26.91 | 26.60 | 26.82 | 4,272,021 | +0.10(+0.37%) |
May 05, 2017 | 26.45 | 26.73 | 26.28 | 26.72 | 3,350,040 | +0.38(+1.45%) |
May 04, 2017 | 26.62 | 26.73 | 26.26 | 26.34 | 3,156,309 | -0.32(-1.22%) |
May 03, 2017 | 26.73 | 26.81 | 26.47 | 26.66 | 3,485,329 | -0.16(-0.58%) |
May 02, 2017 | 26.57 | 26.89 | 26.51 | 26.82 | 4,763,314 | +0.23(+0.88%) |