Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.20 | 25.46 | 25.18 | 25.44 | 4,930,840 | +0.28(+1.11%) |
Aug 30, 2017 | 25.16 | 25.20 | 25.12 | 25.16 | 4,598,946 | +0.00(+0.00%) |
Aug 29, 2017 | 25.44 | 25.46 | 25.09 | 25.16 | 13,483,348 | -0.04(-0.16%) |
Aug 28, 2017 | 24.94 | 25.24 | 24.94 | 25.20 | 5,590,973 | +0.36(+1.45%) |
Aug 25, 2017 | 24.84 | 24.88 | 24.52 | 24.84 | 10,072,299 | +0.12(+0.49%) |
Aug 24, 2017 | 24.76 | 24.81 | 24.70 | 24.72 | 4,135,194 | -0.08(-0.32%) |
Aug 23, 2017 | 24.80 | 24.82 | 24.74 | 24.80 | 2,897,818 | +0.08(+0.32%) |
Aug 22, 2017 | 24.80 | 24.80 | 24.65 | 24.72 | 4,646,404 | -0.10(-0.40%) |
Aug 21, 2017 | 24.80 | 24.88 | 24.78 | 24.82 | 3,487,010 | +0.08(+0.32%) |
Aug 18, 2017 | 24.96 | 25.00 | 24.70 | 24.74 | 8,055,950 | -0.04(-0.16%) |
Aug 17, 2017 | 24.72 | 24.80 | 24.64 | 24.78 | 9,451,446 | +0.12(+0.49%) |
Aug 16, 2017 | 24.42 | 24.70 | 24.40 | 24.66 | 2,849,455 | +0.20(+0.82%) |
Aug 15, 2017 | 24.40 | 24.52 | 24.38 | 24.46 | 3,202,302 | -0.18(-0.73%) |
Aug 14, 2017 | 24.68 | 24.74 | 24.62 | 24.64 | 5,018,998 | -0.18(-0.73%) |
Aug 11, 2017 | 24.73 | 24.84 | 24.68 | 24.82 | 6,024,834 | +0.10(+0.40%) |
Aug 10, 2017 | 24.70 | 24.76 | 24.68 | 24.72 | 9,621,412 | +0.20(+0.82%) |
Aug 09, 2017 | 24.48 | 24.60 | 24.43 | 24.52 | 12,233,881 | +0.28(+1.16%) |
Aug 08, 2017 | 24.28 | 24.30 | 24.06 | 24.24 | 5,011,459 | +0.04(+0.17%) |
Aug 07, 2017 | 24.18 | 24.24 | 24.16 | 24.20 | 2,701,882 | -0.02(-0.08%) |
Aug 04, 2017 | 24.28 | 24.29 | 24.12 | 24.22 | 3,580,909 | -0.18(-0.74%) |
Aug 03, 2017 | 24.34 | 24.44 | 24.34 | 24.40 | 3,208,384 | +0.06(+0.25%) |
Aug 02, 2017 | 24.36 | 24.48 | 24.34 | 24.34 | 2,455,067 | -0.08(-0.33%) |
Aug 01, 2017 | 24.34 | 24.50 | 24.34 | 24.42 | 3,441,274 | -0.02(-0.08%) |
Jul 31, 2017 | 24.38 | 24.44 | 24.36 | 24.44 | 3,469,601 | +0.02(+0.08%) |
Jul 28, 2017 | 24.32 | 24.44 | 24.30 | 24.42 | 2,422,501 | +0.20(+0.83%) |
Jul 27, 2017 | 24.30 | 24.30 | 24.14 | 24.22 | 3,613,944 | -0.02(-0.08%) |
Jul 26, 2017 | 23.98 | 24.30 | 23.96 | 24.24 | 6,538,739 | +0.18(+0.75%) |
Jul 25, 2017 | 24.06 | 24.14 | 24.02 | 24.06 | 9,962,032 | -0.10(-0.41%) |
Jul 24, 2017 | 24.18 | 24.20 | 24.11 | 24.16 | 2,529,401 | +0.04(+0.17%) |
Jul 21, 2017 | 24.06 | 24.16 | 24.04 | 24.12 | 5,203,896 | +0.22(+0.92%) |
Jul 20, 2017 | 23.86 | 24.00 | 23.82 | 23.90 | 3,309,803 | +0.04(+0.17%) |
Jul 19, 2017 | 23.90 | 23.94 | 23.84 | 23.86 | 2,327,741 | -0.04(-0.17%) |
Jul 18, 2017 | 23.86 | 23.94 | 23.84 | 23.90 | 3,280,641 | +0.18(+0.76%) |
Jul 17, 2017 | 23.74 | 23.78 | 23.70 | 23.72 | 2,326,265 | +0.10(+0.42%) |
Jul 14, 2017 | 23.66 | 23.71 | 23.59 | 23.62 | 2,612,919 | +0.20(+0.85%) |
Jul 13, 2017 | 23.48 | 23.48 | 23.40 | 23.42 | 3,107,747 | -0.04(-0.17%) |
Jul 12, 2017 | 23.50 | 23.54 | 23.44 | 23.46 | 2,389,621 | +0.08(+0.34%) |
Jul 11, 2017 | 23.30 | 23.42 | 23.24 | 23.38 | 3,458,833 | +0.04(+0.17%) |
Jul 10, 2017 | 23.26 | 23.38 | 23.22 | 23.34 | 3,136,652 | +0.04(+0.17%) |
Jul 07, 2017 | 23.42 | 23.42 | 23.23 | 23.30 | 5,335,700 | -0.24(-1.02%) |
Jul 06, 2017 | 23.58 | 23.58 | 23.50 | 23.54 | 3,637,068 | -0.04(-0.17%) |
Jul 05, 2017 | 23.44 | 23.60 | 23.44 | 23.58 | 3,499,445 | +0.12(+0.51%) |
Jul 03, 2017 | 23.56 | 23.64 | 23.46 | 23.46 | 4,132,202 | -0.42(-1.76%) |
Jun 30, 2017 | 23.88 | 23.96 | 23.86 | 23.88 | 2,665,329 | -0.04(-0.17%) |
Jun 29, 2017 | 23.88 | 24.00 | 23.84 | 23.92 | 4,306,924 | -0.14(-0.58%) |
Jun 28, 2017 | 24.08 | 24.08 | 24.00 | 24.06 | 3,480,045 | +0.02(+0.08%) |
Jun 27, 2017 | 24.04 | 24.08 | 23.96 | 24.04 | 4,738,829 | +0.12(+0.50%) |
Jun 26, 2017 | 23.92 | 23.98 | 23.90 | 23.92 | 3,732,232 | -0.24(-0.99%) |
Jun 23, 2017 | 24.20 | 24.22 | 24.12 | 24.16 | 3,460,888 | +0.10(+0.42%) |
Jun 22, 2017 | 24.10 | 24.10 | 23.99 | 24.06 | 3,417,769 | +0.10(+0.42%) |
Jun 21, 2017 | 23.90 | 24.00 | 23.90 | 23.96 | 4,568,300 | +0.06(+0.25%) |
Jun 20, 2017 | 23.94 | 23.96 | 23.88 | 23.90 | 2,735,557 | -0.06(-0.25%) |
Jun 19, 2017 | 24.00 | 24.04 | 23.92 | 23.96 | 2,403,858 | -0.18(-0.75%) |
Jun 16, 2017 | 24.12 | 24.18 | 24.10 | 24.14 | 2,162,578 | +0.00(+0.00%) |
Jun 15, 2017 | 24.12 | 24.17 | 24.08 | 24.14 | 2,368,598 | -0.10(-0.41%) |
Jun 14, 2017 | 24.58 | 24.64 | 24.18 | 24.24 | 5,755,352 | -0.14(-0.57%) |
Jun 13, 2017 | 24.26 | 24.42 | 24.24 | 24.38 | 3,593,204 | +0.04(+0.16%) |
Jun 12, 2017 | 24.32 | 24.40 | 24.32 | 24.34 | 6,246,567 | -0.06(-0.25%) |
Jun 09, 2017 | 24.36 | 24.46 | 24.34 | 24.40 | 4,455,569 | -0.20(-0.81%) |
Jun 08, 2017 | 24.68 | 24.70 | 24.46 | 24.60 | 4,691,662 | -0.18(-0.73%) |
Jun 07, 2017 | 24.82 | 24.90 | 24.67 | 24.78 | 4,303,465 | -0.12(-0.48%) |
Jun 06, 2017 | 24.90 | 24.94 | 24.82 | 24.90 | 10,758,596 | +0.28(+1.14%) |
Jun 05, 2017 | 24.64 | 24.66 | 24.58 | 24.62 | 2,977,914 | +0.04(+0.16%) |
Jun 02, 2017 | 24.52 | 24.62 | 24.50 | 24.58 | 3,971,104 | +0.16(+0.66%) |