Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.64 | 21.77 | 21.50 | 21.71 | 3,438,524 | +0.07(+0.35%) |
Oct 30, 2017 | 21.60 | 21.85 | 21.53 | 21.64 | 6,341,053 | +0.02(+0.08%) |
Oct 27, 2017 | 21.71 | 21.71 | 21.45 | 21.62 | 4,422,175 | +0.01(+0.07%) |
Oct 26, 2017 | 21.70 | 21.78 | 21.52 | 21.60 | 4,900,480 | -0.04(-0.21%) |
Oct 25, 2017 | 21.73 | 22.00 | 21.62 | 21.65 | 6,528,821 | -0.30(-1.37%) |
Oct 24, 2017 | 22.04 | 22.10 | 21.89 | 21.95 | 4,435,661 | -0.01(-0.05%) |
Oct 23, 2017 | 21.78 | 21.99 | 21.70 | 21.96 | 4,352,010 | +0.17(+0.78%) |
Oct 20, 2017 | 21.82 | 21.96 | 21.58 | 21.79 | 6,473,263 | -0.01(-0.03%) |
Oct 19, 2017 | 22.09 | 22.12 | 21.64 | 21.80 | 6,676,461 | -0.50(-2.23%) |
Oct 18, 2017 | 22.32 | 22.39 | 22.17 | 22.29 | 5,661,786 | -0.03(-0.15%) |
Oct 17, 2017 | 22.17 | 22.39 | 22.11 | 22.33 | 3,284,798 | +0.18(+0.81%) |
Oct 16, 2017 | 22.22 | 22.26 | 22.04 | 22.15 | 3,053,106 | -0.07(-0.31%) |
Oct 13, 2017 | 22.35 | 22.40 | 22.14 | 22.22 | 3,844,180 | -0.17(-0.76%) |
Oct 12, 2017 | 22.62 | 22.64 | 22.33 | 22.39 | 4,378,108 | -0.22(-0.95%) |
Oct 11, 2017 | 22.31 | 22.62 | 22.23 | 22.60 | 4,579,271 | +0.32(+1.43%) |
Oct 10, 2017 | 22.22 | 22.35 | 22.01 | 22.28 | 4,167,032 | +0.02(+0.08%) |
Oct 09, 2017 | 21.96 | 22.50 | 21.94 | 22.26 | 6,780,822 | +0.18(+0.81%) |
Oct 06, 2017 | 23.23 | 23.26 | 22.03 | 22.08 | 8,702,990 | -1.12(-4.83%) |
Oct 05, 2017 | 23.23 | 23.33 | 23.14 | 23.20 | 2,370,275 | +0.02(+0.10%) |
Oct 04, 2017 | 23.17 | 23.20 | 23.04 | 23.18 | 2,271,006 | -0.05(-0.23%) |
Oct 03, 2017 | 23.20 | 23.31 | 23.06 | 23.23 | 2,867,563 | -0.01(-0.05%) |
Oct 02, 2017 | 23.21 | 23.26 | 23.06 | 23.25 | 2,319,662 | +0.07(+0.28%) |
Sep 29, 2017 | 23.18 | 23.26 | 23.01 | 23.18 | 1,916,445 | -0.02(-0.08%) |
Sep 28, 2017 | 23.04 | 23.40 | 23.00 | 23.20 | 2,342,694 | +0.15(+0.65%) |
Sep 27, 2017 | 22.97 | 23.14 | 22.92 | 23.05 | 1,933,588 | +0.23(+1.00%) |
Sep 26, 2017 | 23.15 | 23.16 | 22.81 | 22.82 | 1,738,803 | -0.22(-0.97%) |
Sep 25, 2017 | 22.84 | 23.06 | 22.68 | 23.05 | 2,965,868 | +0.21(+0.92%) |
Sep 22, 2017 | 22.74 | 22.91 | 22.68 | 22.84 | 1,585,324 | +0.10(+0.42%) |
Sep 21, 2017 | 22.96 | 22.96 | 22.53 | 22.74 | 2,831,865 | -0.19(-0.83%) |
Sep 20, 2017 | 22.68 | 22.98 | 22.61 | 22.93 | 3,602,473 | +0.13(+0.55%) |
Sep 19, 2017 | 22.50 | 22.84 | 22.49 | 22.81 | 2,952,723 | +0.37(+1.64%) |
Sep 18, 2017 | 22.36 | 22.50 | 22.30 | 22.44 | 3,258,690 | +0.10(+0.45%) |
Sep 15, 2017 | 22.33 | 22.47 | 22.24 | 22.34 | 4,762,666 | +0.01(+0.07%) |
Sep 14, 2017 | 22.22 | 22.34 | 22.20 | 22.32 | 4,009,769 | +0.10(+0.46%) |
Sep 13, 2017 | 22.27 | 22.33 | 22.15 | 22.22 | 2,169,433 | -0.09(-0.39%) |
Sep 12, 2017 | 21.97 | 22.31 | 21.93 | 22.31 | 1,804,052 | +0.26(+1.16%) |
Sep 11, 2017 | 22.19 | 22.35 | 22.02 | 22.05 | 4,855,860 | -0.05(-0.24%) |
Sep 08, 2017 | 21.93 | 22.22 | 21.93 | 22.11 | 2,837,050 | +0.19(+0.85%) |
Sep 07, 2017 | 22.07 | 22.11 | 21.81 | 21.92 | 3,693,216 | -0.14(-0.63%) |
Sep 06, 2017 | 22.19 | 22.32 | 22.05 | 22.06 | 2,689,161 | -0.06(-0.26%) |
Sep 05, 2017 | 22.41 | 22.41 | 22.21 | 22.11 | 3,531,285 | -0.29(-1.31%) |
Sep 01, 2017 | 22.44 | 22.47 | 22.36 | 22.41 | 1,851,732 | -0.00(-0.01%) |
Aug 31, 2017 | 22.35 | 22.52 | 22.35 | 22.41 | 1,976,165 | +0.09(+0.40%) |
Aug 30, 2017 | 22.34 | 22.46 | 22.31 | 22.32 | 1,970,326 | -0.04(-0.17%) |
Aug 29, 2017 | 22.34 | 22.41 | 22.26 | 22.36 | 2,577,273 | -0.12(-0.56%) |
Aug 28, 2017 | 22.60 | 22.64 | 22.41 | 22.49 | 1,837,199 | -0.04(-0.16%) |
Aug 25, 2017 | 22.37 | 22.64 | 22.37 | 22.52 | 1,884,788 | +0.24(+1.08%) |
Aug 24, 2017 | 22.57 | 22.57 | 22.27 | 22.28 | 2,874,525 | -0.22(-0.99%) |
Aug 23, 2017 | 22.63 | 22.63 | 22.48 | 22.50 | 2,321,584 | -0.22(-0.98%) |
Aug 22, 2017 | 22.47 | 22.80 | 22.42 | 22.73 | 2,333,440 | +0.34(+1.53%) |
Aug 21, 2017 | 22.27 | 22.43 | 22.20 | 22.39 | 3,169,866 | +0.11(+0.51%) |
Aug 18, 2017 | 22.63 | 22.66 | 22.19 | 22.27 | 5,186,480 | -0.41(-1.80%) |
Aug 17, 2017 | 22.91 | 23.02 | 22.65 | 22.68 | 1,883,795 | -0.25(-1.09%) |
Aug 16, 2017 | 22.98 | 23.12 | 22.90 | 22.93 | 2,023,861 | +0.04(+0.16%) |
Aug 15, 2017 | 22.92 | 22.95 | 22.84 | 22.89 | 2,632,248 | +0.06(+0.26%) |
Aug 14, 2017 | 22.58 | 22.87 | 22.58 | 22.83 | 2,376,125 | +0.39(+1.72%) |
Aug 11, 2017 | 22.64 | 22.70 | 22.42 | 22.45 | 2,265,738 | -0.12(-0.55%) |
Aug 10, 2017 | 22.61 | 22.83 | 22.47 | 22.57 | 2,524,814 | -0.10(-0.43%) |
Aug 09, 2017 | 22.25 | 22.68 | 22.20 | 22.67 | 1,943,153 | +0.30(+1.33%) |
Aug 08, 2017 | 22.33 | 22.41 | 22.29 | 22.37 | 1,414,169 | +0.07(+0.32%) |
Aug 07, 2017 | 22.38 | 22.47 | 22.29 | 22.30 | 1,627,238 | -0.03(-0.13%) |
Aug 04, 2017 | 22.45 | 22.50 | 22.28 | 22.33 | 2,594,894 | +0.01(+0.03%) |
Aug 03, 2017 | 22.18 | 22.38 | 22.16 | 22.33 | 1,878,458 | +0.12(+0.56%) |
Aug 02, 2017 | 22.23 | 22.27 | 22.11 | 22.20 | 1,305,299 | -0.03(-0.15%) |