Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.36 | 26.61 | 26.28 | 26.35 | 3,349,546 | -0.01(-0.04%) |
Sep 28, 2017 | 26.32 | 26.52 | 26.16 | 26.36 | 3,762,426 | -0.08(-0.29%) |
Sep 27, 2017 | 26.18 | 26.54 | 26.04 | 26.43 | 2,215,678 | +0.32(+1.23%) |
Sep 26, 2017 | 26.43 | 26.62 | 26.07 | 26.11 | 2,764,191 | -0.29(-1.11%) |
Sep 25, 2017 | 26.09 | 26.78 | 26.06 | 26.41 | 3,209,921 | +0.25(+0.94%) |
Sep 22, 2017 | 25.95 | 26.34 | 25.93 | 26.16 | 2,346,320 | +0.23(+0.88%) |
Sep 21, 2017 | 26.24 | 26.41 | 25.86 | 25.93 | 2,555,472 | -0.30(-1.15%) |
Sep 20, 2017 | 25.70 | 26.39 | 25.65 | 26.24 | 4,200,845 | +0.55(+2.14%) |
Sep 19, 2017 | 25.83 | 25.89 | 25.50 | 25.69 | 5,152,450 | -0.17(-0.66%) |
Sep 18, 2017 | 26.21 | 26.36 | 25.84 | 25.86 | 4,511,219 | -0.33(-1.26%) |
Sep 15, 2017 | 25.89 | 26.32 | 25.79 | 26.19 | 5,875,264 | +0.29(+1.13%) |
Sep 14, 2017 | 26.24 | 26.45 | 25.83 | 25.89 | 5,035,179 | -0.33(-1.26%) |
Sep 13, 2017 | 25.48 | 26.28 | 25.45 | 26.23 | 6,705,938 | +0.75(+2.95%) |
Sep 12, 2017 | 25.63 | 25.77 | 25.24 | 25.47 | 5,663,028 | -0.08(-0.29%) |
Sep 11, 2017 | 25.77 | 26.14 | 25.49 | 25.55 | 4,340,742 | -0.08(-0.29%) |
Sep 08, 2017 | 25.46 | 25.75 | 25.04 | 25.62 | 6,672,743 | +0.07(+0.26%) |
Sep 07, 2017 | 26.55 | 26.65 | 25.33 | 25.56 | 7,382,033 | -0.96(-3.61%) |
Sep 06, 2017 | 25.79 | 26.72 | 25.78 | 26.52 | 5,398,063 | +0.74(+2.88%) |
Sep 05, 2017 | 26.54 | 26.65 | 25.57 | 25.77 | 8,436,222 | -1.02(-3.82%) |
Sep 01, 2017 | 27.06 | 27.10 | 26.78 | 26.80 | 5,122,485 | -0.08(-0.28%) |
Aug 31, 2017 | 27.44 | 27.63 | 26.85 | 26.87 | 6,928,228 | -0.50(-1.82%) |
Aug 30, 2017 | 27.48 | 27.70 | 27.23 | 27.37 | 3,801,328 | -0.14(-0.51%) |
Aug 29, 2017 | 27.54 | 27.68 | 27.25 | 27.51 | 3,574,205 | -0.14(-0.51%) |
Aug 28, 2017 | 27.40 | 27.76 | 27.29 | 27.65 | 4,128,228 | +0.23(+0.82%) |
Aug 25, 2017 | 27.02 | 27.62 | 26.88 | 27.43 | 4,472,999 | +0.51(+1.89%) |
Aug 24, 2017 | 26.82 | 27.14 | 26.70 | 26.92 | 3,667,656 | +0.04(+0.14%) |
Aug 23, 2017 | 26.73 | 27.14 | 26.60 | 26.88 | 3,880,326 | +0.14(+0.53%) |
Aug 22, 2017 | 26.57 | 26.79 | 26.18 | 26.74 | 5,328,583 | +0.33(+1.25%) |
Aug 21, 2017 | 26.90 | 26.96 | 26.31 | 26.41 | 5,253,345 | -0.45(-1.68%) |
Aug 18, 2017 | 27.33 | 27.62 | 26.76 | 26.86 | 7,359,043 | -0.58(-2.12%) |
Aug 17, 2017 | 27.98 | 28.17 | 27.42 | 27.45 | 4,217,901 | -0.57(-2.05%) |
Aug 16, 2017 | 28.31 | 28.62 | 27.91 | 28.02 | 4,557,824 | -0.24(-0.86%) |
Aug 15, 2017 | 28.44 | 28.72 | 28.21 | 28.26 | 3,180,230 | -0.14(-0.50%) |
Aug 14, 2017 | 28.88 | 29.19 | 28.35 | 28.41 | 5,488,077 | -0.40(-1.40%) |
Aug 11, 2017 | 28.08 | 28.89 | 28.08 | 28.81 | 3,916,344 | +0.55(+1.96%) |
Aug 10, 2017 | 28.29 | 28.59 | 28.06 | 28.26 | 5,084,956 | -0.09(-0.33%) |
Aug 09, 2017 | 28.46 | 28.50 | 27.86 | 28.35 | 7,646,683 | -0.56(-1.95%) |
Aug 08, 2017 | 28.89 | 29.36 | 28.83 | 28.91 | 5,532,932 | +0.18(+0.62%) |
Aug 07, 2017 | 28.60 | 29.39 | 28.44 | 28.73 | 9,138,038 | +0.34(+1.19%) |
Aug 04, 2017 | 30.49 | 28.39 | 28.40 | 25,785,856 | -4.56(-13.83%) | |
Aug 03, 2017 | 32.02 | 33.33 | 32.00 | 32.95 | 5,894,362 | +0.92(+2.87%) |
Aug 02, 2017 | 33.11 | 33.11 | 31.76 | 32.03 | 6,894,460 | -1.35(-4.05%) |
Aug 01, 2017 | 32.93 | 33.40 | 32.83 | 33.39 | 3,982,299 | +0.57(+1.75%) |
Jul 31, 2017 | 33.56 | 33.60 | 32.19 | 32.81 | 6,287,831 | -0.70(-2.08%) |
Jul 28, 2017 | 33.29 | 33.62 | 33.02 | 33.51 | 3,594,924 | +0.14(+0.42%) |
Jul 27, 2017 | 33.07 | 33.81 | 32.89 | 33.37 | 8,808,248 | +1.07(+3.32%) |
Jul 26, 2017 | 32.76 | 32.86 | 32.09 | 32.30 | 9,513,405 | -0.60(-1.83%) |
Jul 25, 2017 | 34.30 | 34.30 | 32.89 | 32.90 | 5,172,952 | -1.14(-3.34%) |
Jul 24, 2017 | 33.96 | 34.44 | 33.83 | 34.03 | 3,437,833 | +0.17(+0.50%) |
Jul 21, 2017 | 33.65 | 33.92 | 33.41 | 33.87 | 2,432,467 | +0.14(+0.42%) |
Jul 20, 2017 | 34.22 | 34.55 | 33.71 | 33.72 | 4,367,037 | -0.29(-0.86%) |
Jul 19, 2017 | 33.83 | 34.17 | 33.66 | 34.02 | 6,444,782 | +0.70(+2.09%) |
Jul 18, 2017 | 33.11 | 33.48 | 32.62 | 33.32 | 4,260,715 | +0.13(+0.40%) |
Jul 17, 2017 | 32.85 | 33.30 | 32.70 | 33.19 | 4,286,876 | +0.37(+1.12%) |
Jul 14, 2017 | 32.50 | 33.08 | 32.43 | 32.82 | 3,491,336 | +0.40(+1.25%) |
Jul 13, 2017 | 32.42 | 32.85 | 32.22 | 32.42 | 4,705,384 | +0.00(+0.00%) |
Jul 12, 2017 | 32.34 | 32.51 | 32.10 | 32.42 | 3,659,259 | +0.34(+1.05%) |
Jul 11, 2017 | 31.97 | 32.31 | 31.69 | 32.08 | 3,236,281 | +0.13(+0.41%) |
Jul 10, 2017 | 31.20 | 32.19 | 31.12 | 31.95 | 4,134,955 | +0.75(+2.41%) |
Jul 07, 2017 | 31.13 | 31.33 | 30.83 | 31.20 | 3,153,682 | +0.12(+0.39%) |
Jul 06, 2017 | 30.97 | 31.20 | 30.71 | 31.07 | 8,049,641 | +0.07(+0.21%) |
Jul 05, 2017 | 32.08 | 32.09 | 30.79 | 31.01 | 5,957,824 | -1.05(-3.28%) |