Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 27.41 | 27.56 | 27.30 | 27.50 | 4,736,065 | +0.11(+0.39%) |
Jul 28, 2017 | 27.35 | 27.41 | 27.16 | 27.39 | 4,166,234 | +0.04(+0.16%) |
Jul 27, 2017 | 27.27 | 27.44 | 27.18 | 27.35 | 4,440,731 | +0.02(+0.08%) |
Jul 26, 2017 | 27.22 | 27.34 | 27.13 | 27.33 | 4,002,686 | +0.09(+0.32%) |
Jul 25, 2017 | 27.57 | 27.61 | 27.20 | 27.24 | 3,133,569 | -0.31(-1.12%) |
Jul 24, 2017 | 27.63 | 27.76 | 27.46 | 27.55 | 5,251,945 | -0.11(-0.39%) |
Jul 21, 2017 | 27.43 | 27.67 | 27.36 | 27.66 | 3,891,269 | +0.22(+0.81%) |
Jul 20, 2017 | 27.35 | 27.48 | 27.23 | 27.43 | 5,715,022 | +0.09(+0.31%) |
Jul 19, 2017 | 27.62 | 27.62 | 27.31 | 27.35 | 7,633,920 | +0.31(+1.14%) |
Jul 18, 2017 | 27.05 | 27.15 | 26.96 | 27.04 | 3,187,733 | +0.01(+0.05%) |
Jul 17, 2017 | 26.82 | 27.05 | 26.77 | 27.02 | 4,178,583 | +0.22(+0.83%) |
Jul 14, 2017 | 27.06 | 27.07 | 26.68 | 26.80 | 8,489,557 | -0.06(-0.21%) |
Jul 13, 2017 | 27.07 | 27.12 | 26.86 | 26.86 | 3,500,395 | -0.26(-0.95%) |
Jul 12, 2017 | 27.25 | 27.32 | 27.04 | 27.12 | 5,995,360 | +0.03(+0.11%) |
Jul 11, 2017 | 27.26 | 27.30 | 26.93 | 27.09 | 4,501,426 | -0.13(-0.47%) |
Jul 10, 2017 | 27.40 | 27.49 | 27.20 | 27.22 | 5,320,503 | -0.09(-0.34%) |
Jul 07, 2017 | 27.28 | 27.47 | 27.26 | 27.31 | 3,252,786 | +0.03(+0.11%) |
Jul 06, 2017 | 27.39 | 27.46 | 27.21 | 27.28 | 5,049,498 | -0.19(-0.68%) |
Jul 05, 2017 | 27.52 | 27.53 | 27.30 | 27.47 | 4,548,855 | +0.01(+0.03%) |
Jul 03, 2017 | 27.84 | 27.86 | 27.43 | 27.46 | 2,772,943 | -0.27(-0.98%) |
Jun 30, 2017 | 27.79 | 27.92 | 27.73 | 27.73 | 4,340,884 | +0.00(+0.00%) |
Jun 29, 2017 | 27.73 | 27.82 | 27.58 | 27.73 | 5,193,834 | -0.13(-0.46%) |
Jun 28, 2017 | 28.10 | 28.27 | 27.83 | 27.86 | 4,470,968 | -0.13(-0.46%) |
Jun 27, 2017 | 28.09 | 28.21 | 27.91 | 27.99 | 4,231,910 | -0.19(-0.69%) |
Jun 26, 2017 | 27.97 | 28.32 | 27.86 | 28.19 | 5,217,866 | +0.33(+1.18%) |
Jun 23, 2017 | 27.98 | 28.08 | 27.76 | 27.86 | 4,985,711 | -0.14(-0.49%) |
Jun 22, 2017 | 28.19 | 28.25 | 27.96 | 27.99 | 4,006,668 | -0.27(-0.94%) |
Jun 21, 2017 | 28.19 | 28.28 | 27.87 | 28.26 | 6,893,140 | +0.04(+0.13%) |
Jun 20, 2017 | 28.35 | 28.38 | 28.19 | 28.22 | 4,030,615 | -0.17(-0.61%) |
Jun 19, 2017 | 28.37 | 28.48 | 28.24 | 28.39 | 4,261,612 | +0.06(+0.23%) |
Jun 16, 2017 | 28.39 | 28.48 | 28.27 | 28.33 | 8,617,113 | +0.04(+0.13%) |
Jun 15, 2017 | 28.15 | 28.35 | 28.07 | 28.29 | 3,999,137 | +0.11(+0.38%) |
Jun 14, 2017 | 28.17 | 28.30 | 28.12 | 28.19 | 5,406,493 | +0.22(+0.80%) |
Jun 13, 2017 | 27.93 | 28.01 | 27.85 | 27.96 | 4,011,805 | +0.07(+0.26%) |
Jun 12, 2017 | 28.12 | 28.25 | 27.77 | 27.89 | 6,953,630 | -0.23(-0.82%) |
Jun 09, 2017 | 28.14 | 28.23 | 27.94 | 28.12 | 5,431,275 | -0.15(-0.53%) |
Jun 08, 2017 | 28.42 | 28.05 | 28.27 | 5,168,879 | -0.18(-0.63%) | |
Jun 07, 2017 | 28.42 | 28.55 | 28.37 | 28.45 | 6,468,052 | +0.11(+0.39%) |
Jun 06, 2017 | 28.50 | 28.55 | 28.32 | 28.34 | 4,848,548 | -0.09(-0.30%) |
Jun 05, 2017 | 28.48 | 28.53 | 28.35 | 28.43 | 3,337,032 | -0.03(-0.10%) |
Jun 02, 2017 | 28.55 | 28.55 | 28.32 | 28.45 | 4,914,314 | +0.07(+0.25%) |
Jun 01, 2017 | 28.21 | 28.39 | 28.18 | 28.38 | 5,285,695 | +0.04(+0.13%) |
May 31, 2017 | 28.35 | 28.48 | 28.16 | 28.35 | 7,916,320 | +0.03(+0.10%) |
May 30, 2017 | 28.32 | 28.37 | 28.26 | 28.32 | 3,096,652 | +0.01(+0.03%) |
May 26, 2017 | 28.30 | 28.41 | 28.27 | 28.31 | 3,019,585 | -0.03(-0.10%) |
May 25, 2017 | 28.09 | 28.37 | 28.07 | 28.34 | 2,992,366 | +0.23(+0.83%) |
May 24, 2017 | 27.95 | 28.16 | 27.95 | 28.11 | 3,581,502 | +0.20(+0.71%) |
May 23, 2017 | 27.89 | 28.11 | 27.83 | 27.91 | 3,731,569 | +0.10(+0.36%) |
May 22, 2017 | 27.56 | 27.88 | 27.56 | 27.81 | 4,435,888 | +0.23(+0.85%) |
May 19, 2017 | 27.54 | 27.66 | 27.35 | 27.57 | 6,704,945 | +0.01(+0.05%) |
May 18, 2017 | 27.53 | 27.69 | 27.32 | 27.56 | 4,631,276 | +0.08(+0.28%) |
May 17, 2017 | 27.33 | 27.64 | 27.33 | 27.48 | 5,576,311 | +0.15(+0.55%) |
May 16, 2017 | 27.54 | 27.62 | 27.33 | 27.33 | 3,742,171 | -0.25(-0.90%) |
May 15, 2017 | 27.52 | 27.69 | 27.47 | 27.58 | 3,004,220 | +0.05(+0.18%) |
May 12, 2017 | 27.39 | 27.59 | 27.34 | 27.53 | 2,653,189 | +0.16(+0.57%) |
May 11, 2017 | 27.33 | 27.40 | 27.18 | 27.38 | 3,707,662 | +0.01(+0.03%) |
May 10, 2017 | 27.27 | 27.39 | 27.24 | 27.37 | 5,217,573 | +0.11(+0.42%) |
May 09, 2017 | 27.42 | 27.46 | 27.21 | 27.25 | 4,724,809 | -0.23(-0.83%) |
May 08, 2017 | 27.40 | 27.50 | 27.34 | 27.48 | 3,787,353 | +0.11(+0.42%) |
May 05, 2017 | 27.38 | 27.55 | 27.25 | 27.37 | 4,456,465 | +0.06(+0.23%) |
May 04, 2017 | 26.57 | 27.34 | 26.57 | 27.30 | 5,397,919 | +0.33(+1.21%) |
May 03, 2017 | 26.98 | 27.09 | 26.88 | 26.98 | 4,088,442 | -0.04(-0.16%) |
May 02, 2017 | 26.98 | 27.12 | 26.85 | 27.02 | 3,991,868 | +0.04(+0.16%) |