Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.91 | 23.04 | 22.81 | 23.00 | 3,605,950 | +0.07(+0.33%) |
Aug 30, 2017 | 22.74 | 22.93 | 22.61 | 22.92 | 3,025,200 | +0.26(+1.13%) |
Aug 29, 2017 | 22.57 | 22.68 | 22.50 | 22.67 | 1,768,959 | -0.08(-0.36%) |
Aug 28, 2017 | 22.81 | 22.88 | 22.66 | 22.75 | 1,309,997 | -0.01(-0.04%) |
Aug 25, 2017 | 22.81 | 22.96 | 22.75 | 22.76 | 1,594,165 | +0.08(+0.36%) |
Aug 24, 2017 | 22.67 | 22.72 | 22.59 | 22.67 | 2,338,540 | +0.09(+0.40%) |
Aug 23, 2017 | 22.66 | 22.72 | 22.54 | 22.58 | 1,828,728 | -0.20(-0.87%) |
Aug 22, 2017 | 22.56 | 22.81 | 22.53 | 22.78 | 2,520,412 | +0.36(+1.58%) |
Aug 21, 2017 | 22.42 | 22.50 | 22.24 | 22.43 | 2,977,535 | -0.02(-0.07%) |
Aug 18, 2017 | 22.40 | 22.62 | 22.38 | 22.44 | 3,485,950 | +0.00(+0.00%) |
Aug 17, 2017 | 22.80 | 22.91 | 22.42 | 22.44 | 3,677,923 | -0.49(-2.13%) |
Aug 16, 2017 | 22.81 | 22.95 | 22.77 | 22.93 | 2,949,466 | +0.18(+0.80%) |
Aug 15, 2017 | 23.15 | 23.19 | 22.67 | 22.75 | 6,806,243 | -0.32(-1.40%) |
Aug 14, 2017 | 22.90 | 23.10 | 22.90 | 23.07 | 3,421,791 | +0.42(+1.86%) |
Aug 11, 2017 | 22.67 | 22.91 | 22.62 | 22.65 | 6,675,647 | -0.02(-0.11%) |
Aug 10, 2017 | 23.27 | 23.40 | 22.64 | 22.67 | 9,854,661 | -0.74(-3.14%) |
Aug 09, 2017 | 23.20 | 23.51 | 23.16 | 23.41 | 5,817,380 | +0.07(+0.28%) |
Aug 08, 2017 | 23.35 | 23.52 | 23.33 | 23.34 | 3,875,597 | -0.03(-0.14%) |
Aug 07, 2017 | 23.29 | 23.43 | 23.21 | 23.38 | 4,569,237 | +0.12(+0.53%) |
Aug 04, 2017 | 23.50 | 23.52 | 23.15 | 23.25 | 5,323,328 | -0.17(-0.71%) |
Aug 03, 2017 | 23.35 | 23.52 | 23.28 | 23.42 | 4,915,211 | +0.10(+0.42%) |
Aug 02, 2017 | 23.38 | 23.48 | 23.11 | 23.32 | 5,702,410 | -0.04(-0.18%) |
Aug 01, 2017 | 23.15 | 23.38 | 23.01 | 23.36 | 5,615,100 | +0.26(+1.14%) |
Jul 31, 2017 | 23.03 | 23.16 | 22.98 | 23.10 | 6,526,526 | +0.15(+0.65%) |
Jul 28, 2017 | 22.86 | 23.04 | 22.86 | 22.95 | 5,990,841 | -0.03(-0.14%) |
Jul 27, 2017 | 23.26 | 23.28 | 22.76 | 22.98 | 9,829,787 | -0.21(-0.89%) |
Jul 26, 2017 | 23.31 | 24.01 | 22.95 | 23.19 | 16,717,731 | -1.57(-6.34%) |
Jul 25, 2017 | 24.39 | 25.03 | 24.38 | 24.76 | 9,938,226 | +0.41(+1.70%) |
Jul 24, 2017 | 24.28 | 24.43 | 24.18 | 24.34 | 5,178,687 | +0.02(+0.10%) |
Jul 21, 2017 | 24.45 | 24.50 | 24.17 | 24.32 | 4,965,850 | +0.17(+0.72%) |
Jul 20, 2017 | 24.28 | 24.36 | 23.97 | 24.14 | 4,068,342 | -0.12(-0.51%) |
Jul 19, 2017 | 23.96 | 24.33 | 23.88 | 24.27 | 7,538,067 | +0.42(+1.77%) |
Jul 18, 2017 | 23.91 | 24.05 | 23.65 | 23.85 | 3,872,019 | -0.22(-0.93%) |
Jul 17, 2017 | 23.96 | 24.09 | 23.90 | 24.07 | 4,483,812 | +0.10(+0.41%) |
Jul 14, 2017 | 24.05 | 24.07 | 23.86 | 23.97 | 3,165,525 | -0.07(-0.27%) |
Jul 13, 2017 | 24.16 | 24.21 | 24.02 | 24.04 | 3,353,591 | -0.07(-0.27%) |
Jul 12, 2017 | 24.19 | 24.26 | 23.95 | 24.10 | 5,108,653 | +0.05(+0.21%) |
Jul 11, 2017 | 24.13 | 24.19 | 23.89 | 24.05 | 4,043,308 | -0.07(-0.31%) |
Jul 10, 2017 | 23.88 | 24.19 | 23.78 | 24.13 | 13,269,516 | +0.62(+2.64%) |
Jul 07, 2017 | 23.02 | 23.54 | 23.02 | 23.51 | 4,156,287 | +0.55(+2.37%) |
Jul 06, 2017 | 23.14 | 23.24 | 22.93 | 22.96 | 5,059,829 | -0.32(-1.38%) |
Jul 05, 2017 | 23.02 | 23.33 | 22.94 | 23.29 | 4,815,508 | +0.36(+1.59%) |
Jul 03, 2017 | 23.18 | 23.26 | 22.91 | 22.92 | 2,200,769 | -0.12(-0.50%) |
Jun 30, 2017 | 23.02 | 23.16 | 22.95 | 23.04 | 7,416,112 | +0.05(+0.22%) |
Jun 29, 2017 | 23.21 | 23.28 | 22.82 | 22.99 | 6,672,275 | -0.29(-1.24%) |
Jun 28, 2017 | 23.28 | 23.39 | 23.15 | 23.28 | 4,829,855 | +0.19(+0.82%) |
Jun 27, 2017 | 23.11 | 23.45 | 22.95 | 23.09 | 21,806,734 | -0.14(-0.60%) |
Jun 26, 2017 | 23.38 | 23.43 | 23.10 | 23.23 | 9,993,718 | -0.15(-0.64%) |
Jun 23, 2017 | 23.47 | 23.49 | 23.33 | 23.38 | 20,182,460 | -0.06(-0.25%) |
Jun 22, 2017 | 23.84 | 23.88 | 23.25 | 23.43 | 8,036,816 | -0.41(-1.73%) |
Jun 21, 2017 | 23.47 | 23.85 | 23.43 | 23.85 | 6,190,867 | +0.07(+0.31%) |
Jun 20, 2017 | 24.09 | 24.17 | 23.74 | 23.77 | 6,237,396 | -0.35(-1.44%) |
Jun 19, 2017 | 23.80 | 24.12 | 23.73 | 24.12 | 3,619,957 | +0.43(+1.81%) |
Jun 16, 2017 | 23.86 | 23.92 | 23.57 | 23.69 | 5,708,354 | -0.16(-0.66%) |
Jun 15, 2017 | 23.54 | 23.95 | 23.50 | 23.85 | 5,937,325 | +0.12(+0.52%) |
Jun 14, 2017 | 24.17 | 24.20 | 23.52 | 23.72 | 7,509,156 | -0.40(-1.68%) |
Jun 13, 2017 | 23.93 | 24.17 | 23.80 | 24.13 | 5,349,773 | +0.28(+1.18%) |
Jun 12, 2017 | 23.46 | 23.86 | 23.14 | 23.85 | 11,187,787 | +0.21(+0.87%) |
Jun 09, 2017 | 24.34 | 24.46 | 23.23 | 23.64 | 6,911,069 | -0.73(-2.98%) |
Jun 08, 2017 | 24.48 | 24.05 | 24.37 | 7,852,871 | +0.25(+1.03%) | |
Jun 07, 2017 | 24.80 | 24.88 | 23.97 | 24.12 | 8,420,371 | -0.72(-2.89%) |
Jun 06, 2017 | 24.88 | 25.15 | 24.79 | 24.84 | 5,658,542 | -0.08(-0.33%) |
Jun 05, 2017 | 24.76 | 24.95 | 24.67 | 24.92 | 7,726,339 | +0.11(+0.43%) |
Jun 02, 2017 | 24.95 | 24.98 | 24.60 | 24.81 | 4,047,795 | -0.04(-0.17%) |