Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.51 | 27.33 | 26.19 | 27.23 | 8,320,179 | +0.66(+2.50%) |
Oct 30, 2017 | 26.59 | 26.97 | 26.39 | 26.56 | 11,036,578 | +0.09(+0.33%) |
Oct 27, 2017 | 25.50 | 26.48 | 25.46 | 26.47 | 6,139,535 | +0.72(+2.78%) |
Oct 26, 2017 | 25.38 | 25.82 | 25.06 | 25.76 | 7,069,939 | +0.41(+1.63%) |
Oct 25, 2017 | 25.54 | 25.80 | 25.22 | 25.35 | 4,943,566 | -0.36(-1.41%) |
Oct 24, 2017 | 25.73 | 26.01 | 25.60 | 25.71 | 5,757,068 | +0.14(+0.55%) |
Oct 23, 2017 | 25.82 | 26.08 | 25.55 | 25.57 | 4,544,211 | -0.21(-0.80%) |
Oct 20, 2017 | 25.86 | 25.91 | 25.55 | 25.77 | 3,961,609 | -0.01(-0.06%) |
Oct 19, 2017 | 25.85 | 26.16 | 25.64 | 25.79 | 3,920,241 | -0.20(-0.77%) |
Oct 18, 2017 | 26.36 | 26.67 | 25.89 | 25.99 | 4,816,252 | -0.38(-1.43%) |
Oct 17, 2017 | 26.46 | 26.51 | 25.96 | 26.36 | 4,283,784 | -0.09(-0.33%) |
Oct 16, 2017 | 26.61 | 26.87 | 26.39 | 26.45 | 4,836,155 | -0.01(-0.06%) |
Oct 13, 2017 | 26.64 | 26.82 | 26.45 | 26.47 | 3,336,297 | +0.19(+0.73%) |
Oct 12, 2017 | 26.26 | 26.41 | 26.12 | 26.27 | 4,382,381 | -0.35(-1.30%) |
Oct 11, 2017 | 26.67 | 26.74 | 26.31 | 26.62 | 4,628,374 | +0.06(+0.22%) |
Oct 10, 2017 | 26.96 | 27.18 | 26.50 | 26.56 | 5,541,793 | +0.08(+0.31%) |
Oct 09, 2017 | 26.49 | 26.56 | 26.23 | 26.48 | 4,158,945 | +0.08(+0.31%) |
Oct 06, 2017 | 26.50 | 26.68 | 26.30 | 26.40 | 4,301,774 | -0.42(-1.57%) |
Oct 05, 2017 | 26.70 | 26.98 | 26.64 | 26.82 | 4,545,595 | +0.36(+1.37%) |
Oct 04, 2017 | 26.98 | 27.10 | 26.39 | 26.46 | 5,930,098 | -0.49(-1.83%) |
Oct 03, 2017 | 26.89 | 27.08 | 26.72 | 26.95 | 4,070,064 | -0.05(-0.19%) |
Oct 02, 2017 | 26.58 | 27.03 | 26.05 | 27.01 | 6,333,585 | -0.08(-0.30%) |
Sep 29, 2017 | 26.94 | 27.10 | 26.66 | 27.09 | 7,464,805 | +0.09(+0.33%) |
Sep 28, 2017 | 27.46 | 27.63 | 26.92 | 27.00 | 7,069,527 | -0.43(-1.56%) |
Sep 27, 2017 | 27.02 | 27.43 | 6,283,344 | +0.18(+0.65%) | ||
Sep 26, 2017 | 26.92 | 27.33 | 26.72 | 27.25 | 6,205,560 | +0.19(+0.71%) |
Sep 25, 2017 | 26.62 | 27.20 | 26.58 | 27.06 | 5,877,975 | +0.66(+2.49%) |
Sep 22, 2017 | 25.99 | 26.42 | 25.94 | 26.40 | 6,417,124 | +0.32(+1.22%) |
Sep 21, 2017 | 25.66 | 26.31 | 25.55 | 26.08 | 6,452,720 | +0.34(+1.32%) |
Sep 20, 2017 | 25.09 | 25.78 | 25.09 | 25.74 | 6,799,806 | +0.83(+3.32%) |
Sep 19, 2017 | 25.05 | 25.10 | 24.79 | 24.92 | 4,885,800 | -0.15(-0.59%) |
Sep 18, 2017 | 24.71 | 25.08 | 24.44 | 25.06 | 5,835,599 | +0.24(+0.95%) |
Sep 15, 2017 | 25.04 | 25.25 | 24.53 | 24.83 | 6,382,589 | -0.18(-0.74%) |
Sep 14, 2017 | 24.83 | 25.53 | 24.83 | 25.01 | 7,558,403 | +0.33(+1.35%) |
Sep 13, 2017 | 23.82 | 24.69 | 23.81 | 24.68 | 8,146,904 | +0.99(+4.17%) |
Sep 12, 2017 | 23.49 | 23.97 | 23.43 | 23.69 | 4,914,231 | +0.27(+1.13%) |
Sep 11, 2017 | 23.30 | 23.57 | 23.17 | 23.43 | 5,244,515 | +0.25(+1.08%) |
Sep 08, 2017 | 23.78 | 23.78 | 22.85 | 23.18 | 6,028,165 | -0.68(-2.84%) |
Sep 07, 2017 | 23.92 | 24.11 | 23.64 | 23.86 | 3,941,866 | -0.21(-0.89%) |
Sep 06, 2017 | 23.87 | 24.37 | 23.81 | 24.07 | 5,173,873 | +0.41(+1.71%) |
Sep 05, 2017 | 23.83 | 24.08 | 23.38 | 23.66 | 5,213,521 | +0.01(+0.06%) |
Sep 01, 2017 | 23.21 | 23.46 | 22.94 | 23.65 | 5,187,796 | +0.52(+2.26%) |
Aug 31, 2017 | 23.02 | 23.42 | 22.86 | 23.13 | 7,240,901 | +0.32(+1.42%) |
Aug 30, 2017 | 22.65 | 22.98 | 22.47 | 22.80 | 4,364,259 | -0.02(-0.10%) |
Aug 29, 2017 | 22.53 | 22.92 | 22.27 | 22.82 | 4,665,002 | +0.04(+0.19%) |
Aug 28, 2017 | 23.03 | 23.03 | 22.44 | 22.78 | 4,028,317 | -0.17(-0.74%) |
Aug 25, 2017 | 23.02 | 23.31 | 22.91 | 22.95 | 4,408,435 | +0.03(+0.13%) |
Aug 24, 2017 | 22.66 | 23.05 | 22.59 | 22.92 | 5,187,655 | +0.10(+0.45%) |
Aug 23, 2017 | 22.34 | 23.10 | 22.21 | 22.82 | 4,507,659 | +0.43(+1.91%) |
Aug 22, 2017 | 22.42 | 22.55 | 22.18 | 22.39 | 5,337,139 | +0.04(+0.20%) |
Aug 21, 2017 | 22.34 | 22.43 | 22.16 | 22.35 | 3,968,442 | -0.04(-0.20%) |
Aug 18, 2017 | 22.21 | 22.65 | 21.94 | 22.39 | 5,708,088 | +0.16(+0.73%) |
Aug 17, 2017 | 22.46 | 22.99 | 22.22 | 22.23 | 5,160,565 | -0.35(-1.57%) |
Aug 16, 2017 | 22.91 | 23.22 | 22.46 | 22.58 | 5,217,692 | -0.19(-0.84%) |
Aug 15, 2017 | 22.81 | 22.82 | 22.53 | 22.77 | 5,437,492 | -0.11(-0.48%) |
Aug 14, 2017 | 23.36 | 23.45 | 22.87 | 22.88 | 4,200,059 | -0.40(-1.71%) |
Aug 11, 2017 | 23.23 | 23.56 | 23.13 | 23.28 | 4,871,759 | -0.11(-0.47%) |
Aug 10, 2017 | 23.81 | 24.04 | 23.36 | 23.39 | 5,444,464 | -0.24(-1.00%) |
Aug 09, 2017 | 23.85 | 24.14 | 23.40 | 23.63 | 5,835,328 | -0.04(-0.19%) |
Aug 08, 2017 | 23.78 | 24.22 | 23.58 | 23.67 | 8,363,419 | -0.19(-0.80%) |
Aug 07, 2017 | 24.67 | 24.70 | 23.80 | 23.86 | 5,946,488 | -0.93(-3.74%) |
Aug 04, 2017 | 23.82 | 24.87 | 23.78 | 24.79 | 9,705,510 | +1.02(+4.31%) |
Aug 03, 2017 | 24.72 | 25.25 | 23.75 | 23.77 | 8,708,224 | -0.83(-3.38%) |
Aug 02, 2017 | 24.10 | 24.84 | 23.61 | 24.60 | 7,610,502 | +0.31(+1.27%) |