Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.32 | 26.41 | 26.24 | 26.37 | 477,089 | +0.18(+0.67%) |
Aug 30, 2017 | 26.12 | 26.29 | 26.03 | 26.19 | 437,261 | -0.02(-0.06%) |
Aug 29, 2017 | 26.08 | 26.24 | 26.00 | 26.21 | 289,978 | +0.00(+0.00%) |
Aug 28, 2017 | 26.38 | 26.43 | 26.09 | 26.21 | 338,003 | -0.13(-0.50%) |
Aug 25, 2017 | 26.31 | 26.45 | 26.21 | 26.34 | 349,431 | +0.13(+0.50%) |
Aug 24, 2017 | 26.14 | 26.29 | 26.12 | 26.21 | 777,514 | -0.02(-0.06%) |
Aug 23, 2017 | 26.02 | 26.33 | 26.01 | 26.22 | 752,780 | +0.11(+0.44%) |
Aug 22, 2017 | 25.96 | 26.15 | 25.96 | 26.11 | 611,124 | +0.21(+0.83%) |
Aug 21, 2017 | 25.99 | 26.02 | 25.84 | 25.89 | 429,982 | -0.20(-0.76%) |
Aug 18, 2017 | 25.91 | 26.24 | 25.84 | 26.09 | 1,348,739 | +0.20(+0.77%) |
Aug 17, 2017 | 26.19 | 26.29 | 25.89 | 25.89 | 535,633 | -0.37(-1.40%) |
Aug 16, 2017 | 26.54 | 26.62 | 26.23 | 26.26 | 473,432 | -0.27(-1.01%) |
Aug 15, 2017 | 26.62 | 26.65 | 26.39 | 26.53 | 451,673 | -0.10(-0.37%) |
Aug 14, 2017 | 26.79 | 26.91 | 26.63 | 26.63 | 330,674 | -0.09(-0.34%) |
Aug 11, 2017 | 26.84 | 26.97 | 26.71 | 26.72 | 320,847 | -0.15(-0.57%) |
Aug 10, 2017 | 27.23 | 27.28 | 26.85 | 26.88 | 536,007 | -0.31(-1.13%) |
Aug 09, 2017 | 27.25 | 27.36 | 27.08 | 27.18 | 357,913 | +0.02(+0.06%) |
Aug 08, 2017 | 27.16 | 27.42 | 27.10 | 27.17 | 441,431 | -0.08(-0.28%) |
Aug 07, 2017 | 27.39 | 27.45 | 27.18 | 27.24 | 243,809 | -0.25(-0.92%) |
Aug 04, 2017 | 27.37 | 27.56 | 27.34 | 27.50 | 385,651 | +0.15(+0.56%) |
Aug 03, 2017 | 27.70 | 27.73 | 27.27 | 27.34 | 513,177 | -0.40(-1.44%) |
Aug 02, 2017 | 27.68 | 27.87 | 27.48 | 27.74 | 536,810 | -0.12(-0.41%) |
Aug 01, 2017 | 27.88 | 28.01 | 27.73 | 27.86 | 429,246 | +0.01(+0.03%) |
Jul 31, 2017 | 27.80 | 28.02 | 27.72 | 27.85 | 357,679 | +0.05(+0.17%) |
Jul 28, 2017 | 27.72 | 28.10 | 27.71 | 27.80 | 507,770 | -0.08(-0.30%) |
Jul 27, 2017 | 27.59 | 27.88 | 27.48 | 27.89 | 660,032 | +0.29(+1.06%) |
Jul 26, 2017 | 27.70 | 27.92 | 27.51 | 27.60 | 548,647 | +0.01(+0.03%) |
Jul 25, 2017 | 27.43 | 27.78 | 27.43 | 27.59 | 602,901 | +0.38(+1.38%) |
Jul 24, 2017 | 27.34 | 27.36 | 27.17 | 27.21 | 323,806 | -0.09(-0.34%) |
Jul 21, 2017 | 27.46 | 27.60 | 27.25 | 27.31 | 383,395 | -0.26(-0.95%) |
Jul 20, 2017 | 27.83 | 27.91 | 27.50 | 27.57 | 599,531 | -0.11(-0.39%) |
Jul 19, 2017 | 27.27 | 27.70 | 27.16 | 27.67 | 440,714 | +0.43(+1.58%) |
Jul 18, 2017 | 27.50 | 27.55 | 27.14 | 27.24 | 523,462 | -0.13(-0.48%) |
Jul 17, 2017 | 27.40 | 27.58 | 27.36 | 27.37 | 485,733 | -0.06(-0.22%) |
Jul 14, 2017 | 27.29 | 27.48 | 27.26 | 27.44 | 389,267 | +0.15(+0.56%) |
Jul 13, 2017 | 27.13 | 27.28 | 27.01 | 27.28 | 503,499 | +0.15(+0.57%) |
Jul 12, 2017 | 27.34 | 27.42 | 27.04 | 27.13 | 785,909 | +0.07(+0.25%) |
Jul 11, 2017 | 26.94 | 27.16 | 26.78 | 27.06 | 402,858 | +0.16(+0.60%) |
Jul 10, 2017 | 26.80 | 26.97 | 26.71 | 26.90 | 695,661 | +0.09(+0.34%) |
Jul 07, 2017 | 26.81 | 26.84 | 26.49 | 26.81 | 728,968 | -0.02(-0.09%) |
Jul 06, 2017 | 27.24 | 27.29 | 26.79 | 26.83 | 991,184 | -0.31(-1.16%) |
Jul 05, 2017 | 27.62 | 27.69 | 27.07 | 27.14 | 803,520 | -0.60(-2.16%) |
Jul 03, 2017 | 27.27 | 27.87 | 27.27 | 27.74 | 543,015 | +0.52(+1.92%) |
Jun 30, 2017 | 27.27 | 27.35 | 27.06 | 27.22 | 947,675 | +0.13(+0.48%) |
Jun 29, 2017 | 27.11 | 27.41 | 27.06 | 27.09 | 938,395 | +0.05(+0.17%) |
Jun 28, 2017 | 26.96 | 27.22 | 26.93 | 27.04 | 690,437 | +0.15(+0.54%) |
Jun 27, 2017 | 27.02 | 27.18 | 26.90 | 26.90 | 544,375 | -0.04(-0.15%) |
Jun 26, 2017 | 27.07 | 27.14 | 26.83 | 26.94 | 425,661 | -0.05(-0.17%) |
Jun 23, 2017 | 26.76 | 27.01 | 26.70 | 26.98 | 452,502 | +0.22(+0.83%) |
Jun 22, 2017 | 26.82 | 27.01 | 26.65 | 26.76 | 2,023,580 | +0.01(+0.03%) |
Jun 21, 2017 | 27.13 | 27.31 | 26.63 | 26.76 | 1,531,932 | -0.45(-1.65%) |
Jun 20, 2017 | 27.29 | 27.30 | 26.91 | 27.21 | 925,374 | -0.37(-1.35%) |
Jun 19, 2017 | 27.71 | 27.75 | 27.52 | 27.58 | 669,741 | -0.16(-0.58%) |
Jun 16, 2017 | 27.46 | 27.74 | 27.29 | 27.74 | 677,115 | +0.46(+1.68%) |
Jun 15, 2017 | 27.40 | 27.56 | 27.18 | 27.28 | 1,739,626 | -0.25(-0.91%) |
Jun 14, 2017 | 28.01 | 28.04 | 27.36 | 27.53 | 1,128,559 | -0.59(-2.09%) |
Jun 13, 2017 | 27.96 | 28.15 | 27.83 | 28.12 | 1,477,718 | +0.24(+0.85%) |
Jun 12, 2017 | 27.89 | 28.17 | 27.82 | 27.88 | 1,623,972 | +0.18(+0.63%) |
Jun 09, 2017 | 27.08 | 27.79 | 27.08 | 27.71 | 1,670,375 | +0.71(+2.63%) |
Jun 08, 2017 | 27.01 | 27.23 | 26.98 | 27.00 | 817,289 | -0.09(-0.34%) |
Jun 07, 2017 | 27.44 | 27.59 | 26.95 | 27.09 | 938,218 | -0.47(-1.71%) |
Jun 06, 2017 | 27.18 | 27.61 | 27.15 | 27.56 | 1,126,872 | +0.32(+1.17%) |
Jun 05, 2017 | 27.08 | 27.34 | 27.08 | 27.24 | 542,014 | +0.08(+0.28%) |
Jun 02, 2017 | 27.38 | 27.40 | 27.07 | 27.17 | 1,223,840 | -0.37(-1.36%) |