Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.67 | 26.16 | 25.63 | 25.71 | 1,720,985 | +0.18(+0.72%) |
Aug 30, 2017 | 25.36 | 25.64 | 25.24 | 25.53 | 645,722 | +0.15(+0.58%) |
Aug 29, 2017 | 25.12 | 25.55 | 25.03 | 25.38 | 655,419 | +0.18(+0.73%) |
Aug 28, 2017 | 25.28 | 25.41 | 24.84 | 25.20 | 725,061 | -0.03(-0.11%) |
Aug 25, 2017 | 24.99 | 25.30 | 24.96 | 25.23 | 663,578 | +0.31(+1.26%) |
Aug 24, 2017 | 24.97 | 25.10 | 24.82 | 24.91 | 789,123 | -0.02(-0.07%) |
Aug 23, 2017 | 25.12 | 25.12 | 24.77 | 24.93 | 1,000,567 | -0.22(-0.88%) |
Aug 22, 2017 | 25.31 | 25.45 | 25.13 | 25.15 | 599,709 | -0.11(-0.44%) |
Aug 21, 2017 | 25.40 | 25.66 | 25.12 | 25.26 | 1,064,931 | -0.14(-0.54%) |
Aug 18, 2017 | 25.22 | 25.67 | 25.06 | 25.40 | 1,377,103 | +0.08(+0.33%) |
Aug 17, 2017 | 25.90 | 26.10 | 25.32 | 25.32 | 750,714 | -0.57(-2.20%) |
Aug 16, 2017 | 25.80 | 26.11 | 25.80 | 25.89 | 625,889 | +0.12(+0.46%) |
Aug 15, 2017 | 25.95 | 26.03 | 25.67 | 25.77 | 758,855 | -0.09(-0.36%) |
Aug 14, 2017 | 26.13 | 26.39 | 25.82 | 25.86 | 642,243 | -0.14(-0.53%) |
Aug 11, 2017 | 25.77 | 26.19 | 25.75 | 26.00 | 944,220 | +0.09(+0.36%) |
Aug 10, 2017 | 26.23 | 26.26 | 25.86 | 25.91 | 1,458,584 | -0.35(-1.33%) |
Aug 09, 2017 | 26.69 | 26.76 | 26.20 | 26.26 | 1,378,480 | -0.52(-1.96%) |
Aug 08, 2017 | 26.41 | 26.94 | 26.25 | 26.78 | 1,466,521 | +0.42(+1.61%) |
Aug 07, 2017 | 26.05 | 26.37 | 25.89 | 26.36 | 1,235,047 | +0.23(+0.88%) |
Aug 04, 2017 | 26.80 | 26.05 | 26.13 | 882,354 | -0.56(-2.10%) | |
Aug 03, 2017 | 27.84 | 27.95 | 26.58 | 26.69 | 1,302,231 | -1.21(-4.35%) |
Aug 02, 2017 | 29.76 | 29.76 | 27.86 | 27.90 | 1,634,897 | -1.65(-5.57%) |
Aug 01, 2017 | 29.74 | 29.76 | 29.34 | 29.55 | 665,915 | -0.11(-0.37%) |
Jul 31, 2017 | 29.72 | 29.78 | 29.58 | 29.66 | 625,045 | -0.02(-0.06%) |
Jul 28, 2017 | 29.72 | 29.77 | 29.57 | 29.68 | 536,120 | +0.04(+0.12%) |
Jul 27, 2017 | 29.76 | 29.77 | 29.36 | 29.64 | 852,392 | +0.00(+0.00%) |
Jul 26, 2017 | 29.92 | 29.92 | 29.55 | 29.64 | 536,668 | -0.28(-0.92%) |
Jul 25, 2017 | 29.38 | 29.92 | 29.27 | 29.92 | 684,707 | +0.58(+1.98%) |
Jul 24, 2017 | 29.32 | 29.49 | 29.23 | 29.34 | 390,517 | +0.03(+0.09%) |
Jul 21, 2017 | 29.68 | 29.68 | 29.21 | 29.31 | 464,963 | -0.15(-0.50%) |
Jul 20, 2017 | 29.61 | 29.37 | 29.46 | 433,688 | +0.02(+0.06%) | |
Jul 19, 2017 | 29.22 | 29.46 | 29.17 | 29.44 | 506,816 | +0.30(+1.04%) |
Jul 18, 2017 | 29.27 | 29.27 | 29.04 | 29.14 | 501,291 | -0.13(-0.44%) |
Jul 17, 2017 | 29.38 | 29.41 | 29.11 | 29.27 | 465,411 | -0.07(-0.25%) |
Jul 14, 2017 | 29.01 | 29.52 | 28.89 | 29.34 | 368,377 | +0.37(+1.27%) |
Jul 13, 2017 | 29.17 | 29.17 | 28.86 | 28.97 | 550,515 | -0.22(-0.76%) |
Jul 12, 2017 | 29.27 | 29.45 | 29.19 | 29.19 | 612,953 | -0.06(-0.22%) |
Jul 11, 2017 | 29.29 | 29.32 | 29.05 | 29.26 | 574,479 | +0.04(+0.13%) |
Jul 10, 2017 | 29.21 | 29.46 | 29.17 | 29.22 | 606,522 | -0.07(-0.25%) |
Jul 07, 2017 | 29.25 | 29.42 | 28.99 | 29.29 | 373,161 | +0.17(+0.57%) |
Jul 06, 2017 | 29.22 | 29.40 | 29.09 | 29.13 | 522,002 | -0.25(-0.85%) |
Jul 05, 2017 | 29.60 | 29.65 | 29.08 | 29.38 | 445,351 | -0.22(-0.75%) |
Jul 03, 2017 | 29.66 | 29.82 | 29.47 | 29.60 | 215,835 | -0.03(-0.09%) |
Jun 30, 2017 | 29.65 | 29.76 | 29.42 | 29.63 | 628,129 | +0.10(+0.34%) |
Jun 29, 2017 | 29.76 | 29.86 | 29.32 | 29.52 | 286,944 | -0.23(-0.77%) |
Jun 28, 2017 | 29.85 | 30.02 | 29.75 | 29.75 | 404,070 | +0.07(+0.25%) |
Jun 27, 2017 | 29.82 | 30.05 | 29.66 | 29.68 | 505,497 | -0.09(-0.31%) |
Jun 26, 2017 | 29.27 | 29.90 | 29.20 | 29.77 | 457,628 | +0.52(+1.79%) |
Jun 23, 2017 | 29.61 | 29.74 | 29.15 | 29.25 | 1,023,407 | -0.36(-1.21%) |
Jun 22, 2017 | 29.37 | 29.88 | 29.37 | 29.61 | 439,613 | +0.36(+1.23%) |
Jun 21, 2017 | 29.17 | 29.34 | 29.08 | 29.25 | 455,769 | +0.27(+0.92%) |
Jun 20, 2017 | 29.24 | 29.24 | 28.95 | 28.98 | 625,095 | -0.17(-0.60%) |
Jun 19, 2017 | 29.08 | 29.16 | 28.85 | 29.16 | 759,951 | +0.13(+0.44%) |
Jun 16, 2017 | 29.25 | 29.30 | 28.82 | 29.03 | 1,149,488 | -0.36(-1.22%) |
Jun 15, 2017 | 29.37 | 29.40 | 29.17 | 29.39 | 564,893 | -0.06(-0.19%) |
Jun 14, 2017 | 29.39 | 29.62 | 29.17 | 29.44 | 699,045 | -0.09(-0.31%) |
Jun 13, 2017 | 29.79 | 29.79 | 29.36 | 29.53 | 587,648 | -0.13(-0.44%) |
Jun 12, 2017 | 29.45 | 29.77 | 29.36 | 29.66 | 772,334 | +0.22(+0.74%) |
Jun 09, 2017 | 29.10 | 29.72 | 29.01 | 29.45 | 754,202 | +0.39(+1.35%) |
Jun 08, 2017 | 28.89 | 29.16 | 28.82 | 29.05 | 478,973 | +0.19(+0.66%) |
Jun 07, 2017 | 29.08 | 29.12 | 28.74 | 28.86 | 450,770 | -0.14(-0.47%) |
Jun 06, 2017 | 29.35 | 29.42 | 28.86 | 29.00 | 496,769 | -0.50(-1.70%) |
Jun 05, 2017 | 29.45 | 29.57 | 29.25 | 29.50 | 582,495 | +0.02(+0.06%) |
Jun 02, 2017 | 29.67 | 29.91 | 29.47 | 29.48 | 465,373 | -0.16(-0.55%) |