Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.22 | 24.52 | 24.02 | 24.46 | 2,935,701 | +0.24(+0.97%) |
Oct 30, 2017 | 24.11 | 24.43 | 24.05 | 24.22 | 3,278,209 | +0.12(+0.49%) |
Oct 27, 2017 | 23.43 | 24.30 | 23.11 | 24.11 | 3,239,014 | +0.68(+2.89%) |
Oct 26, 2017 | 23.70 | 23.84 | 23.22 | 23.43 | 2,154,067 | -0.26(-1.12%) |
Oct 25, 2017 | 23.84 | 24.08 | 23.17 | 23.70 | 2,677,321 | -0.15(-0.62%) |
Oct 24, 2017 | 23.37 | 24.02 | 23.28 | 23.84 | 4,884,160 | +0.44(+1.89%) |
Oct 23, 2017 | 23.84 | 24.02 | 23.22 | 23.40 | 8,042,810 | -0.38(-1.61%) |
Oct 20, 2017 | 24.58 | 24.58 | 23.75 | 23.78 | 7,066,644 | -0.56(-2.30%) |
Oct 19, 2017 | 24.90 | 25.08 | 23.61 | 24.34 | 8,608,134 | -0.59(-2.36%) |
Oct 18, 2017 | 25.11 | 25.23 | 24.81 | 24.93 | 2,293,013 | -0.27(-1.05%) |
Oct 17, 2017 | 25.11 | 25.31 | 24.98 | 25.20 | 1,352,502 | +0.09(+0.35%) |
Oct 16, 2017 | 25.20 | 25.23 | 24.87 | 25.11 | 1,412,846 | -0.12(-0.47%) |
Oct 13, 2017 | 25.14 | 25.40 | 24.93 | 25.23 | 1,841,335 | +0.24(+0.94%) |
Oct 12, 2017 | 25.05 | 25.30 | 24.67 | 24.99 | 1,759,362 | -0.06(-0.24%) |
Oct 11, 2017 | 24.81 | 25.24 | 24.78 | 25.05 | 1,696,846 | +0.26(+1.07%) |
Oct 10, 2017 | 24.81 | 25.24 | 24.70 | 24.78 | 1,853,095 | +0.06(+0.24%) |
Oct 09, 2017 | 24.84 | 24.87 | 24.58 | 24.73 | 927,744 | -0.03(-0.12%) |
Oct 06, 2017 | 24.90 | 24.96 | 24.64 | 24.75 | 1,275,247 | -0.32(-1.29%) |
Oct 05, 2017 | 25.49 | 25.73 | 25.00 | 25.08 | 2,202,812 | -0.35(-1.39%) |
Oct 04, 2017 | 25.26 | 25.55 | 25.08 | 25.43 | 3,047,722 | +0.06(+0.23%) |
Oct 03, 2017 | 25.26 | 25.46 | 24.81 | 25.37 | 3,205,350 | +0.09(+0.35%) |
Oct 02, 2017 | 25.23 | 25.37 | 25.15 | 25.28 | 2,644,329 | +0.06(+0.23%) |
Sep 29, 2017 | 24.61 | 25.23 | 24.58 | 25.23 | 3,829,020 | +0.59(+2.39%) |
Sep 28, 2017 | 24.52 | 24.78 | 24.42 | 24.64 | 2,585,292 | +0.15(+0.60%) |
Sep 27, 2017 | 24.69 | 24.69 | 24.23 | 24.49 | 2,012,685 | -0.14(-0.58%) |
Sep 26, 2017 | 24.37 | 24.81 | 24.26 | 24.63 | 2,551,060 | +0.35(+1.42%) |
Sep 25, 2017 | 24.35 | 24.69 | 24.29 | 24.29 | 2,045,416 | -0.03(-0.12%) |
Sep 22, 2017 | 24.72 | 24.95 | 24.14 | 24.32 | 3,328,274 | -0.35(-1.40%) |
Sep 21, 2017 | 24.98 | 25.17 | 24.64 | 24.66 | 2,133,357 | -0.29(-1.15%) |
Sep 20, 2017 | 25.07 | 25.31 | 24.86 | 24.95 | 1,439,688 | -0.03(-0.12%) |
Sep 19, 2017 | 25.21 | 25.27 | 24.79 | 24.98 | 1,888,592 | -0.14(-0.57%) |
Sep 18, 2017 | 25.21 | 25.38 | 25.05 | 25.12 | 4,487,597 | -0.06(-0.23%) |
Sep 15, 2017 | 25.04 | 25.35 | 24.72 | 25.18 | 4,489,248 | +0.20(+0.81%) |
Sep 14, 2017 | 24.72 | 25.09 | 24.63 | 24.98 | 2,156,255 | +0.17(+0.70%) |
Sep 13, 2017 | 24.86 | 25.15 | 24.71 | 24.81 | 2,582,971 | -0.06(-0.23%) |
Sep 12, 2017 | 25.12 | 25.30 | 24.78 | 24.86 | 1,829,624 | -0.29(-1.15%) |
Sep 11, 2017 | 24.89 | 25.22 | 24.89 | 25.15 | 2,448,164 | +0.26(+1.04%) |
Sep 08, 2017 | 24.89 | 25.05 | 24.84 | 24.89 | 2,022,477 | -0.14(-0.58%) |
Sep 07, 2017 | 25.04 | 25.11 | 24.85 | 25.04 | 2,769,563 | +0.09(+0.35%) |
Sep 06, 2017 | 25.01 | 25.38 | 24.95 | 24.95 | 4,692,039 | +0.03(+0.12%) |
Sep 05, 2017 | 25.09 | 25.30 | 24.79 | 24.92 | 3,032,365 | -0.14(-0.57%) |
Sep 01, 2017 | 25.09 | 25.14 | 24.81 | 25.07 | 2,985,698 | +0.00(+0.00%) |
Aug 31, 2017 | 24.37 | 25.18 | 24.37 | 25.07 | 4,642,675 | +0.86(+3.57%) |
Aug 30, 2017 | 24.03 | 24.33 | 23.94 | 24.20 | 1,808,327 | +0.12(+0.48%) |
Aug 29, 2017 | 24.03 | 24.29 | 23.88 | 24.09 | 4,074,227 | +0.00(+0.00%) |
Aug 28, 2017 | 24.49 | 24.71 | 23.88 | 24.09 | 3,367,790 | -0.40(-1.65%) |
Aug 25, 2017 | 24.52 | 24.63 | 24.29 | 24.49 | 1,784,183 | +0.14(+0.59%) |
Aug 24, 2017 | 24.55 | 24.95 | 24.32 | 24.35 | 3,681,184 | -0.12(-0.47%) |
Aug 23, 2017 | 24.32 | 24.66 | 24.29 | 24.46 | 3,422,970 | +0.03(+0.12%) |
Aug 22, 2017 | 24.75 | 24.95 | 24.39 | 24.43 | 3,900,811 | -0.37(-1.51%) |
Aug 21, 2017 | 24.29 | 24.86 | 24.23 | 24.81 | 3,632,093 | +0.58(+2.38%) |
Aug 18, 2017 | 24.69 | 24.69 | 24.20 | 24.23 | 4,438,052 | -0.55(-2.21%) |
Aug 17, 2017 | 24.49 | 25.01 | 24.46 | 24.78 | 4,945,248 | +0.32(+1.30%) |
Aug 16, 2017 | 25.21 | 25.27 | 24.43 | 24.46 | 11,823,686 | +0.03(+0.12%) |
Aug 15, 2017 | 24.52 | 24.52 | 23.84 | 24.43 | 9,761,330 | +0.09(+0.35%) |
Aug 14, 2017 | 24.00 | 24.46 | 23.97 | 24.35 | 5,902,754 | +0.55(+2.30%) |
Aug 11, 2017 | 24.03 | 24.03 | 23.45 | 23.80 | 4,643,273 | -0.35(-1.43%) |
Aug 10, 2017 | 24.66 | 24.66 | 24.06 | 24.14 | 3,244,847 | -0.14(-0.59%) |
Aug 09, 2017 | 23.94 | 24.35 | 23.71 | 24.29 | 2,710,176 | +0.37(+1.57%) |
Aug 08, 2017 | 23.91 | 24.17 | 23.65 | 23.91 | 3,438,359 | -0.14(-0.60%) |
Aug 07, 2017 | 24.03 | 24.23 | 23.74 | 24.06 | 3,980,875 | +0.03(+0.12%) |
Aug 04, 2017 | 23.05 | 24.49 | 22.39 | 24.03 | 11,428,339 | +0.75(+3.22%) |
Aug 03, 2017 | 22.82 | 23.34 | 22.76 | 23.28 | 6,171,040 | +0.43(+1.89%) |
Aug 02, 2017 | 22.88 | 22.93 | 22.62 | 22.85 | 4,436,525 | -0.23(-1.00%) |