Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.14 | 26.97 | 25.99 | 26.60 | 6,230,981 | -0.38(-1.41%) |
Oct 30, 2017 | 26.72 | 27.08 | 26.60 | 26.98 | 4,980,927 | +0.31(+1.14%) |
Oct 27, 2017 | 25.49 | 26.68 | 25.33 | 26.67 | 5,865,541 | +1.03(+4.02%) |
Oct 26, 2017 | 25.60 | 25.79 | 25.16 | 25.64 | 4,721,623 | +0.12(+0.49%) |
Oct 25, 2017 | 25.77 | 25.79 | 25.34 | 25.52 | 4,215,419 | -0.37(-1.44%) |
Oct 24, 2017 | 26.15 | 26.22 | 25.77 | 25.89 | 4,187,928 | -0.16(-0.62%) |
Oct 23, 2017 | 26.67 | 26.73 | 26.02 | 26.05 | 4,108,273 | -0.44(-1.66%) |
Oct 20, 2017 | 26.28 | 26.55 | 26.05 | 26.49 | 3,046,333 | +0.37(+1.42%) |
Oct 19, 2017 | 26.30 | 26.77 | 26.03 | 26.12 | 3,733,445 | -0.49(-1.83%) |
Oct 18, 2017 | 26.54 | 27.08 | 26.49 | 26.61 | 5,136,030 | +0.13(+0.50%) |
Oct 17, 2017 | 26.64 | 27.05 | 26.40 | 26.47 | 5,007,085 | -0.15(-0.57%) |
Oct 16, 2017 | 26.15 | 26.62 | 26.09 | 26.62 | 4,289,216 | +0.72(+2.76%) |
Oct 13, 2017 | 26.38 | 26.39 | 25.89 | 25.91 | 3,013,709 | -0.13(-0.51%) |
Oct 12, 2017 | 26.21 | 26.29 | 25.87 | 26.04 | 3,965,334 | -0.48(-1.80%) |
Oct 11, 2017 | 26.31 | 26.57 | 25.98 | 26.52 | 4,327,245 | +0.24(+0.91%) |
Oct 10, 2017 | 26.66 | 27.09 | 26.21 | 26.28 | 6,036,009 | -0.49(-1.82%) |
Oct 09, 2017 | 27.10 | 27.21 | 26.67 | 26.77 | 5,240,295 | -0.25(-0.92%) |
Oct 06, 2017 | 27.18 | 27.28 | 26.91 | 27.02 | 4,100,345 | -0.51(-1.84%) |
Oct 05, 2017 | 27.18 | 27.60 | 27.05 | 27.52 | 4,731,878 | +0.49(+1.80%) |
Oct 04, 2017 | 27.04 | 27.32 | 26.83 | 27.03 | 4,763,935 | +0.11(+0.43%) |
Oct 03, 2017 | 27.01 | 27.01 | 26.60 | 26.92 | 4,821,243 | -0.09(-0.32%) |
Oct 02, 2017 | 26.61 | 27.13 | 26.30 | 27.01 | 6,074,715 | -0.06(-0.21%) |
Sep 29, 2017 | 26.86 | 27.11 | 26.78 | 27.06 | 3,333,205 | +0.05(+0.18%) |
Sep 28, 2017 | 27.02 | 27.30 | 26.49 | 27.02 | 6,333,054 | +0.00(+0.00%) |
Sep 27, 2017 | 27.08 | 26.37 | 27.02 | 4,778,262 | +0.40(+1.51%) | |
Sep 26, 2017 | 26.38 | 26.67 | 26.14 | 26.61 | 3,907,754 | +0.12(+0.47%) |
Sep 25, 2017 | 26.10 | 26.71 | 25.90 | 26.49 | 6,222,426 | +0.71(+2.74%) |
Sep 22, 2017 | 25.57 | 25.86 | 25.53 | 25.78 | 4,605,742 | +0.07(+0.26%) |
Sep 21, 2017 | 25.55 | 25.74 | 25.31 | 25.72 | 5,605,808 | +0.11(+0.41%) |
Sep 20, 2017 | 25.35 | 25.68 | 25.22 | 25.61 | 5,861,265 | +0.40(+1.59%) |
Sep 19, 2017 | 25.01 | 25.31 | 24.94 | 25.21 | 7,636,649 | +0.31(+1.26%) |
Sep 18, 2017 | 24.73 | 25.02 | 24.63 | 24.90 | 6,495,866 | +0.04(+0.15%) |
Sep 15, 2017 | 24.79 | 24.93 | 24.67 | 24.86 | 12,806,262 | +0.07(+0.27%) |
Sep 14, 2017 | 24.94 | 25.36 | 24.73 | 24.79 | 8,844,176 | -0.01(-0.04%) |
Sep 13, 2017 | 24.05 | 24.81 | 24.05 | 24.80 | 8,660,366 | +0.84(+3.50%) |
Sep 12, 2017 | 23.91 | 24.32 | 23.82 | 23.96 | 5,426,586 | +0.07(+0.28%) |
Sep 11, 2017 | 23.56 | 23.98 | 23.54 | 23.90 | 5,150,478 | +0.40(+1.71%) |
Sep 08, 2017 | 23.92 | 24.07 | 23.27 | 23.49 | 6,371,725 | -0.52(-2.19%) |
Sep 07, 2017 | 23.98 | 24.22 | 23.57 | 24.02 | 4,626,722 | -0.05(-0.20%) |
Sep 06, 2017 | 23.48 | 24.27 | 23.47 | 24.07 | 7,037,342 | +0.82(+3.53%) |
Sep 05, 2017 | 23.34 | 23.55 | 22.96 | 23.25 | 4,971,048 | +0.13(+0.58%) |
Sep 01, 2017 | 22.69 | 23.25 | 22.51 | 23.11 | 4,031,243 | +0.43(+1.89%) |
Aug 31, 2017 | 22.85 | 22.93 | 22.57 | 22.68 | 5,898,572 | +0.05(+0.21%) |
Aug 30, 2017 | 22.34 | 22.72 | 22.08 | 22.64 | 4,421,329 | +0.13(+0.59%) |
Aug 29, 2017 | 21.99 | 22.61 | 21.95 | 22.50 | 5,083,777 | +0.16(+0.73%) |
Aug 28, 2017 | 22.65 | 22.69 | 21.93 | 22.34 | 4,027,604 | -0.23(-1.02%) |
Aug 25, 2017 | 22.57 | 22.72 | 22.41 | 22.57 | 2,313,712 | +0.11(+0.47%) |
Aug 24, 2017 | 22.51 | 22.61 | 22.38 | 22.46 | 3,474,202 | -0.17(-0.76%) |
Aug 23, 2017 | 22.42 | 22.91 | 22.29 | 22.64 | 3,177,942 | +0.22(+0.98%) |
Aug 22, 2017 | 22.56 | 22.67 | 22.33 | 22.42 | 5,115,406 | -0.05(-0.21%) |
Aug 21, 2017 | 22.44 | 22.71 | 22.34 | 22.46 | 4,464,792 | -0.11(-0.47%) |
Aug 18, 2017 | 22.00 | 22.72 | 21.96 | 22.57 | 6,819,869 | +0.60(+2.74%) |
Aug 17, 2017 | 22.59 | 22.93 | 21.96 | 21.97 | 7,887,675 | -0.71(-3.11%) |
Aug 16, 2017 | 23.48 | 23.53 | 22.62 | 22.67 | 5,423,240 | -0.77(-3.30%) |
Aug 15, 2017 | 23.37 | 23.57 | 23.14 | 23.45 | 3,603,309 | -0.02(-0.08%) |
Aug 14, 2017 | 23.58 | 23.71 | 23.42 | 23.47 | 5,283,960 | -0.06(-0.24%) |
Aug 11, 2017 | 23.82 | 24.04 | 23.50 | 23.52 | 4,198,368 | -0.26(-1.08%) |
Aug 10, 2017 | 24.29 | 24.52 | 23.70 | 23.78 | 6,199,720 | -0.34(-1.42%) |
Aug 09, 2017 | 24.35 | 24.52 | 23.95 | 24.12 | 5,740,751 | -0.11(-0.43%) |
Aug 08, 2017 | 24.22 | 24.53 | 24.11 | 24.23 | 7,494,778 | -0.14(-0.59%) |
Aug 07, 2017 | 24.61 | 24.61 | 24.00 | 24.37 | 5,385,008 | -0.36(-1.47%) |
Aug 04, 2017 | 24.86 | 24.71 | 24.73 | 7,905,840 | +0.03(+0.12%) | |
Aug 03, 2017 | 26.15 | 26.43 | 24.08 | 24.71 | 10,004,311 | -2.05(-7.67%) |
Aug 02, 2017 | 26.91 | 27.00 | 26.46 | 26.76 | 4,834,653 | -0.27(-0.99%) |