Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.76 | 22.90 | 22.67 | 22.86 | 3,628,328 | +0.07(+0.33%) |
Aug 30, 2017 | 22.60 | 22.79 | 22.47 | 22.78 | 3,043,974 | +0.26(+1.13%) |
Aug 29, 2017 | 22.43 | 22.54 | 22.36 | 22.53 | 1,779,937 | -0.08(-0.36%) |
Aug 28, 2017 | 22.67 | 22.74 | 22.52 | 22.61 | 1,318,127 | -0.01(-0.04%) |
Aug 25, 2017 | 22.67 | 22.82 | 22.61 | 22.62 | 1,604,059 | +0.08(+0.36%) |
Aug 24, 2017 | 22.53 | 22.58 | 22.45 | 22.53 | 2,353,053 | +0.09(+0.40%) |
Aug 23, 2017 | 22.52 | 22.58 | 22.40 | 22.44 | 1,840,077 | -0.20(-0.87%) |
Aug 22, 2017 | 22.42 | 22.67 | 22.39 | 22.64 | 2,536,054 | +0.35(+1.58%) |
Aug 21, 2017 | 22.28 | 22.36 | 22.10 | 22.29 | 2,996,013 | -0.02(-0.07%) |
Aug 18, 2017 | 22.26 | 22.48 | 22.24 | 22.30 | 3,507,583 | +0.00(+0.00%) |
Aug 17, 2017 | 22.66 | 22.76 | 22.28 | 22.30 | 3,700,747 | -0.48(-2.13%) |
Aug 16, 2017 | 22.67 | 22.81 | 22.63 | 22.79 | 2,967,770 | +0.18(+0.80%) |
Aug 15, 2017 | 23.01 | 23.04 | 22.53 | 22.61 | 6,848,482 | -0.32(-1.40%) |
Aug 14, 2017 | 22.76 | 22.96 | 22.76 | 22.93 | 3,443,027 | +0.42(+1.86%) |
Aug 11, 2017 | 22.53 | 22.77 | 22.48 | 22.51 | 6,717,075 | -0.02(-0.11%) |
Aug 10, 2017 | 23.13 | 23.26 | 22.50 | 22.53 | 9,915,818 | -0.73(-3.14%) |
Aug 09, 2017 | 23.06 | 23.36 | 23.02 | 23.26 | 5,853,482 | +0.07(+0.28%) |
Aug 08, 2017 | 23.21 | 23.38 | 23.18 | 23.20 | 3,899,648 | -0.03(-0.14%) |
Aug 07, 2017 | 23.14 | 23.28 | 23.06 | 23.23 | 4,597,593 | +0.12(+0.53%) |
Aug 04, 2017 | 23.36 | 23.37 | 23.01 | 23.11 | 5,356,364 | -0.16(-0.71%) |
Aug 03, 2017 | 23.21 | 23.37 | 23.13 | 23.27 | 4,945,714 | +0.10(+0.43%) |
Aug 02, 2017 | 23.23 | 23.33 | 22.96 | 23.17 | 5,737,798 | -0.04(-0.18%) |
Aug 01, 2017 | 23.01 | 23.23 | 22.87 | 23.22 | 5,649,947 | +0.26(+1.14%) |
Jul 31, 2017 | 22.89 | 23.01 | 22.84 | 22.95 | 6,567,029 | +0.15(+0.65%) |
Jul 28, 2017 | 22.72 | 22.90 | 22.71 | 22.80 | 6,028,020 | -0.03(-0.14%) |
Jul 27, 2017 | 23.12 | 23.13 | 22.62 | 22.84 | 9,890,790 | -0.21(-0.89%) |
Jul 26, 2017 | 23.17 | 23.86 | 22.80 | 23.04 | 16,821,480 | -1.56(-6.34%) |
Jul 25, 2017 | 24.24 | 24.87 | 24.23 | 24.60 | 9,999,902 | +0.41(+1.70%) |
Jul 24, 2017 | 24.13 | 24.28 | 24.03 | 24.19 | 5,210,825 | +0.02(+0.10%) |
Jul 21, 2017 | 24.30 | 24.35 | 24.02 | 24.17 | 4,996,667 | +0.17(+0.72%) |
Jul 20, 2017 | 24.13 | 24.21 | 23.82 | 24.00 | 4,093,589 | -0.12(-0.51%) |
Jul 19, 2017 | 23.81 | 24.18 | 23.73 | 24.12 | 7,584,847 | +0.42(+1.77%) |
Jul 18, 2017 | 23.77 | 23.91 | 23.50 | 23.70 | 3,896,049 | -0.22(-0.93%) |
Jul 17, 2017 | 23.81 | 23.95 | 23.76 | 23.92 | 4,511,639 | +0.10(+0.41%) |
Jul 14, 2017 | 23.91 | 23.93 | 23.72 | 23.82 | 3,185,170 | -0.07(-0.28%) |
Jul 13, 2017 | 24.01 | 24.06 | 23.87 | 23.89 | 3,374,403 | -0.07(-0.27%) |
Jul 12, 2017 | 24.04 | 24.11 | 23.80 | 23.95 | 5,140,356 | +0.05(+0.21%) |
Jul 11, 2017 | 23.98 | 24.04 | 23.74 | 23.91 | 4,068,401 | -0.07(-0.31%) |
Jul 10, 2017 | 23.73 | 24.04 | 23.63 | 23.98 | 13,351,865 | +0.62(+2.64%) |
Jul 07, 2017 | 22.88 | 23.40 | 22.88 | 23.36 | 4,182,080 | +0.54(+2.37%) |
Jul 06, 2017 | 23.00 | 23.10 | 22.79 | 22.82 | 5,091,230 | -0.32(-1.38%) |
Jul 05, 2017 | 22.88 | 23.19 | 22.80 | 23.14 | 4,845,393 | +0.36(+1.59%) |
Jul 03, 2017 | 23.03 | 23.12 | 22.76 | 22.78 | 2,214,427 | -0.11(-0.50%) |
Jun 30, 2017 | 22.88 | 23.02 | 22.81 | 22.90 | 7,462,136 | +0.05(+0.22%) |
Jun 29, 2017 | 23.07 | 23.13 | 22.68 | 22.85 | 6,713,683 | -0.29(-1.24%) |
Jun 28, 2017 | 23.13 | 23.25 | 23.01 | 23.13 | 4,859,829 | +0.19(+0.82%) |
Jun 27, 2017 | 22.97 | 23.31 | 22.80 | 22.94 | 21,942,064 | -0.14(-0.60%) |
Jun 26, 2017 | 23.24 | 23.29 | 22.96 | 23.08 | 10,055,739 | -0.15(-0.64%) |
Jun 23, 2017 | 23.32 | 23.35 | 23.18 | 23.23 | 20,307,712 | -0.06(-0.25%) |
Jun 22, 2017 | 23.69 | 23.73 | 23.10 | 23.29 | 8,086,692 | -0.41(-1.73%) |
Jun 21, 2017 | 23.32 | 23.70 | 23.28 | 23.70 | 6,229,287 | +0.07(+0.31%) |
Jun 20, 2017 | 23.94 | 24.02 | 23.59 | 23.63 | 6,276,105 | -0.34(-1.44%) |
Jun 19, 2017 | 23.65 | 23.97 | 23.59 | 23.97 | 3,642,422 | +0.43(+1.81%) |
Jun 16, 2017 | 23.71 | 23.77 | 23.42 | 23.54 | 5,743,780 | -0.16(-0.66%) |
Jun 15, 2017 | 23.40 | 23.81 | 23.36 | 23.70 | 5,974,171 | +0.12(+0.52%) |
Jun 14, 2017 | 24.02 | 24.05 | 23.38 | 23.58 | 7,555,757 | -0.40(-1.68%) |
Jun 13, 2017 | 23.78 | 24.02 | 23.65 | 23.98 | 5,382,974 | +0.28(+1.18%) |
Jun 12, 2017 | 23.31 | 23.72 | 23.00 | 23.70 | 11,257,217 | +0.21(+0.87%) |
Jun 09, 2017 | 24.19 | 24.31 | 23.08 | 23.49 | 6,953,958 | -0.72(-2.98%) |
Jun 08, 2017 | 24.33 | 23.90 | 24.22 | 7,901,606 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.64 | 24.72 | 23.82 | 23.97 | 8,472,627 | -0.71(-2.89%) |
Jun 06, 2017 | 24.73 | 25.00 | 24.64 | 24.69 | 5,693,658 | -0.08(-0.33%) |
Jun 05, 2017 | 24.60 | 24.80 | 24.52 | 24.77 | 7,774,288 | +0.11(+0.43%) |
Jun 02, 2017 | 24.79 | 24.82 | 24.45 | 24.66 | 4,072,915 | -0.04(-0.17%) |