Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.60 | 24.84 | 24.50 | 24.63 | 1,216,865 | +0.12(+0.49%) |
Oct 30, 2017 | 24.84 | 24.87 | 24.46 | 24.51 | 979,225 | -0.34(-1.37%) |
Oct 27, 2017 | 24.73 | 25.02 | 24.51 | 24.85 | 922,596 | +0.19(+0.77%) |
Oct 26, 2017 | 24.85 | 24.85 | 24.54 | 24.66 | 780,269 | -0.06(-0.24%) |
Oct 25, 2017 | 24.72 | 24.91 | 24.62 | 24.72 | 497,558 | -0.11(-0.44%) |
Oct 24, 2017 | 24.77 | 24.85 | 24.49 | 24.83 | 1,260,862 | +0.09(+0.36%) |
Oct 23, 2017 | 25.05 | 25.05 | 24.71 | 24.74 | 1,058,774 | -0.24(-0.96%) |
Oct 20, 2017 | 25.05 | 25.14 | 24.80 | 24.98 | 737,456 | -0.05(-0.20%) |
Oct 19, 2017 | 25.08 | 25.08 | 24.95 | 25.03 | 810,087 | +0.01(+0.04%) |
Oct 18, 2017 | 25.04 | 25.15 | 25.00 | 25.02 | 688,287 | -0.05(-0.20%) |
Oct 17, 2017 | 25.21 | 25.26 | 24.94 | 25.07 | 1,038,254 | -0.15(-0.59%) |
Oct 16, 2017 | 25.45 | 25.57 | 25.16 | 25.22 | 1,098,508 | -0.20(-0.79%) |
Oct 13, 2017 | 25.80 | 25.80 | 25.37 | 25.42 | 694,195 | -0.19(-0.74%) |
Oct 12, 2017 | 25.37 | 25.67 | 25.31 | 25.61 | 1,586,652 | +0.03(+0.12%) |
Oct 11, 2017 | 25.52 | 25.76 | 25.49 | 25.58 | 912,482 | +0.06(+0.24%) |
Oct 10, 2017 | 25.58 | 25.72 | 25.37 | 25.52 | 958,392 | +0.04(+0.16%) |
Oct 09, 2017 | 25.50 | 25.54 | 25.19 | 25.48 | 856,524 | +0.12(+0.47%) |
Oct 06, 2017 | 25.54 | 25.76 | 25.33 | 25.36 | 819,043 | -0.34(-1.32%) |
Oct 05, 2017 | 25.45 | 25.83 | 25.39 | 25.70 | 2,668,881 | +0.30(+1.18%) |
Oct 04, 2017 | 25.40 | 25.49 | 25.29 | 25.40 | 2,427,298 | +0.00(+0.00%) |
Oct 03, 2017 | 25.65 | 25.76 | 25.34 | 25.40 | 1,446,646 | -0.22(-0.86%) |
Oct 02, 2017 | 25.60 | 25.86 | 25.38 | 25.62 | 3,051,029 | +0.11(+0.43%) |
Sep 29, 2017 | 25.29 | 25.55 | 25.29 | 25.51 | 1,317,687 | +0.13(+0.51%) |
Sep 28, 2017 | 25.15 | 25.42 | 25.13 | 25.38 | 681,103 | +0.26(+1.04%) |
Sep 27, 2017 | 25.07 | 25.19 | 24.99 | 25.12 | 746,899 | +0.07(+0.28%) |
Sep 26, 2017 | 25.01 | 25.14 | 24.96 | 25.05 | 660,994 | +0.02(+0.08%) |
Sep 25, 2017 | 25.00 | 25.18 | 24.93 | 25.03 | 1,183,293 | +0.04(+0.16%) |
Sep 22, 2017 | 24.90 | 25.08 | 24.76 | 24.99 | 1,554,302 | +0.11(+0.44%) |
Sep 21, 2017 | 25.25 | 25.25 | 24.88 | 24.88 | 1,206,191 | -0.32(-1.27%) |
Sep 20, 2017 | 25.15 | 25.28 | 25.03 | 25.20 | 1,560,304 | +0.00(+0.00%) |
Sep 19, 2017 | 25.26 | 25.31 | 25.15 | 25.20 | 2,716,627 | -0.08(-0.32%) |
Sep 18, 2017 | 25.39 | 25.57 | 25.22 | 25.28 | 1,322,750 | +0.05(+0.20%) |
Sep 15, 2017 | 25.49 | 25.52 | 25.18 | 25.23 | 5,993,157 | -0.17(-0.67%) |
Sep 14, 2017 | 25.55 | 25.62 | 25.38 | 25.40 | 1,774,517 | -0.06(-0.24%) |
Sep 13, 2017 | 25.71 | 25.80 | 25.40 | 25.46 | 2,729,230 | -0.33(-1.28%) |
Sep 12, 2017 | 25.98 | 26.16 | 25.61 | 25.79 | 2,463,782 | -0.41(-1.56%) |
Sep 11, 2017 | 26.25 | 26.30 | 25.81 | 26.20 | 3,264,114 | +0.54(+2.10%) |
Sep 08, 2017 | 24.78 | 25.83 | 24.74 | 25.66 | 4,066,462 | +0.77(+3.09%) |
Sep 07, 2017 | 24.55 | 24.96 | 24.46 | 24.89 | 1,625,508 | +0.49(+2.01%) |
Sep 06, 2017 | 24.23 | 24.49 | 24.18 | 24.40 | 1,075,070 | +0.17(+0.70%) |
Sep 05, 2017 | 24.04 | 24.29 | 24.00 | 24.23 | 1,599,518 | +0.24(+1.00%) |
Sep 01, 2017 | 23.93 | 24.12 | 23.93 | 23.99 | 600,662 | +0.03(+0.13%) |
Aug 31, 2017 | 23.71 | 24.11 | 23.68 | 23.96 | 1,970,241 | +0.28(+1.18%) |
Aug 30, 2017 | 23.67 | 23.77 | 23.51 | 23.68 | 1,144,014 | +0.00(+0.00%) |
Aug 29, 2017 | 23.80 | 23.89 | 23.61 | 23.68 | 501,816 | -0.06(-0.25%) |
Aug 28, 2017 | 24.00 | 24.07 | 23.64 | 23.74 | 494,225 | -0.16(-0.67%) |
Aug 25, 2017 | 24.03 | 24.24 | 23.89 | 23.90 | 1,047,105 | -0.09(-0.38%) |
Aug 24, 2017 | 24.26 | 24.26 | 23.91 | 23.99 | 1,317,448 | -0.14(-0.58%) |
Aug 23, 2017 | 24.08 | 24.34 | 23.98 | 24.13 | 1,098,902 | +0.10(+0.42%) |
Aug 22, 2017 | 23.96 | 24.28 | 23.95 | 24.03 | 1,122,046 | +0.01(+0.04%) |
Aug 21, 2017 | 23.81 | 24.09 | 23.69 | 24.02 | 576,210 | +0.19(+0.80%) |
Aug 18, 2017 | 23.87 | 24.03 | 23.69 | 23.83 | 802,594 | -0.20(-0.83%) |
Aug 17, 2017 | 24.12 | 24.38 | 24.01 | 24.03 | 949,850 | -0.08(-0.33%) |
Aug 16, 2017 | 24.03 | 24.39 | 23.99 | 24.11 | 1,879,332 | +0.17(+0.71%) |
Aug 15, 2017 | 23.97 | 24.08 | 23.79 | 23.94 | 770,178 | -0.10(-0.42%) |
Aug 14, 2017 | 23.68 | 24.10 | 23.61 | 24.04 | 702,096 | +0.49(+2.08%) |
Aug 11, 2017 | 22.99 | 23.58 | 22.70 | 23.55 | 1,151,901 | +0.12(+0.51%) |
Aug 10, 2017 | 23.75 | 23.82 | 23.44 | 23.43 | 874,685 | -0.31(-1.31%) |
Aug 09, 2017 | 24.10 | 24.12 | 23.70 | 23.74 | 957,567 | -0.21(-0.88%) |
Aug 08, 2017 | 24.07 | 24.21 | 23.87 | 23.95 | 733,377 | -0.33(-1.36%) |
Aug 07, 2017 | 24.18 | 24.40 | 24.11 | 24.28 | 508,420 | +0.11(+0.46%) |
Aug 04, 2017 | 24.50 | 24.59 | 24.01 | 24.17 | 1,061,051 | -0.08(-0.33%) |
Aug 03, 2017 | 24.31 | 24.39 | 24.14 | 24.25 | 934,596 | +0.01(+0.04%) |
Aug 02, 2017 | 24.54 | 24.61 | 24.11 | 24.24 | 940,948 | -0.31(-1.26%) |