Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.58 | 24.67 | 24.28 | 24.41 | 9,623,149 | -0.17(-0.68%) |
Sep 28, 2017 | 25.09 | 25.18 | 24.52 | 24.57 | 8,799,858 | -0.70(-2.78%) |
Sep 27, 2017 | 25.06 | 25.30 | 24.67 | 25.28 | 8,610,441 | +0.34(+1.37%) |
Sep 26, 2017 | 25.18 | 25.18 | 24.89 | 24.93 | 5,681,679 | -0.16(-0.63%) |
Sep 25, 2017 | 24.87 | 25.28 | 24.81 | 25.09 | 8,242,531 | +0.22(+0.89%) |
Sep 22, 2017 | 24.68 | 24.92 | 24.67 | 24.87 | 2,498,952 | +0.11(+0.45%) |
Sep 21, 2017 | 24.89 | 24.93 | 24.67 | 24.76 | 3,847,237 | -0.10(-0.41%) |
Sep 20, 2017 | 24.74 | 24.93 | 24.62 | 24.86 | 4,370,740 | +0.16(+0.64%) |
Sep 19, 2017 | 24.58 | 24.73 | 24.37 | 24.70 | 8,681,086 | +0.19(+0.75%) |
Sep 18, 2017 | 24.98 | 25.10 | 24.35 | 24.52 | 6,594,293 | -0.51(-2.03%) |
Sep 15, 2017 | 24.44 | 25.08 | 24.37 | 25.03 | 9,801,939 | +0.51(+2.08%) |
Sep 14, 2017 | 24.49 | 24.59 | 24.27 | 24.52 | 8,917,012 | -0.08(-0.34%) |
Sep 13, 2017 | 23.97 | 24.61 | 23.85 | 24.60 | 11,052,688 | +0.64(+2.66%) |
Sep 12, 2017 | 23.90 | 23.98 | 23.68 | 23.96 | 6,534,384 | -0.15(-0.61%) |
Sep 11, 2017 | 24.00 | 24.12 | 23.88 | 24.11 | 7,134,474 | +0.25(+1.05%) |
Sep 08, 2017 | 23.82 | 23.94 | 23.58 | 23.86 | 8,384,931 | +0.00(+0.00%) |
Sep 07, 2017 | 24.52 | 24.59 | 23.26 | 23.86 | 14,062,602 | -0.59(-2.42%) |
Sep 06, 2017 | 24.69 | 24.70 | 24.22 | 24.45 | 9,030,096 | -0.14(-0.56%) |
Sep 05, 2017 | 25.43 | 25.49 | 24.44 | 24.59 | 8,363,685 | -0.84(-3.31%) |
Sep 01, 2017 | 25.58 | 25.72 | 25.43 | 25.43 | 3,880,877 | -0.09(-0.36%) |
Aug 31, 2017 | 25.44 | 25.70 | 25.42 | 25.53 | 6,795,888 | +0.13(+0.51%) |
Aug 30, 2017 | 25.25 | 25.65 | 25.24 | 25.40 | 4,027,612 | +0.09(+0.37%) |
Aug 29, 2017 | 25.09 | 25.49 | 25.06 | 25.30 | 4,584,708 | +0.09(+0.37%) |
Aug 28, 2017 | 25.27 | 25.48 | 25.17 | 25.21 | 5,913,374 | +0.00(+0.00%) |
Aug 25, 2017 | 25.17 | 25.42 | 25.06 | 25.21 | 4,310,143 | +0.14(+0.55%) |
Aug 24, 2017 | 25.15 | 25.23 | 25.03 | 25.07 | 4,342,631 | -0.05(-0.18%) |
Aug 23, 2017 | 25.33 | 25.35 | 25.10 | 25.12 | 5,975,149 | -0.26(-1.02%) |
Aug 22, 2017 | 25.41 | 25.46 | 25.24 | 25.38 | 3,376,641 | +0.06(+0.22%) |
Aug 21, 2017 | 25.25 | 25.34 | 25.00 | 25.32 | 5,165,804 | +0.10(+0.40%) |
Aug 18, 2017 | 25.14 | 25.51 | 25.14 | 25.22 | 5,070,336 | -0.08(-0.33%) |
Aug 17, 2017 | 25.82 | 25.95 | 25.26 | 25.30 | 5,213,263 | -0.59(-2.29%) |
Aug 16, 2017 | 25.76 | 26.03 | 25.73 | 25.90 | 5,225,822 | +0.13(+0.50%) |
Aug 15, 2017 | 26.11 | 26.16 | 25.76 | 25.77 | 8,856,671 | -0.33(-1.28%) |
Aug 14, 2017 | 26.25 | 26.46 | 26.06 | 26.10 | 6,327,846 | +0.00(+0.00%) |
Aug 11, 2017 | 26.05 | 26.22 | 25.80 | 26.10 | 7,364,528 | +0.31(+1.18%) |
Aug 10, 2017 | 26.92 | 27.39 | 25.78 | 25.80 | 13,596,398 | -0.02(-0.07%) |
Aug 09, 2017 | 25.63 | 25.86 | 25.13 | 25.81 | 12,106,089 | -0.12(-0.46%) |
Aug 08, 2017 | 26.06 | 26.26 | 25.82 | 25.93 | 7,282,080 | -0.16(-0.60%) |
Aug 07, 2017 | 26.33 | 26.39 | 26.07 | 26.09 | 5,527,233 | -0.24(-0.91%) |
Aug 04, 2017 | 26.32 | 26.32 | 25.97 | 26.33 | 6,780,220 | -0.33(-1.25%) |
Aug 03, 2017 | 26.58 | 26.91 | 26.52 | 26.67 | 9,284,029 | +0.12(+0.45%) |
Aug 02, 2017 | 26.66 | 26.91 | 26.41 | 26.54 | 9,992,006 | -0.50(-1.85%) |
Aug 01, 2017 | 27.04 | 27.34 | 26.95 | 27.04 | 11,926,992 | +0.12(+0.45%) |
Jul 31, 2017 | 27.20 | 27.20 | 26.74 | 26.92 | 9,974,437 | -0.25(-0.92%) |
Jul 28, 2017 | 27.34 | 27.41 | 27.02 | 27.17 | 9,765,548 | -0.24(-0.88%) |
Jul 27, 2017 | 26.35 | 27.41 | 26.25 | 27.41 | 17,907,130 | +1.34(+5.15%) |
Jul 26, 2017 | 25.92 | 26.19 | 25.80 | 26.07 | 7,075,437 | +0.23(+0.90%) |
Jul 25, 2017 | 25.61 | 25.95 | 25.46 | 25.84 | 10,472,423 | +0.23(+0.90%) |
Jul 24, 2017 | 25.72 | 25.78 | 25.43 | 25.61 | 7,332,932 | -0.15(-0.57%) |
Jul 21, 2017 | 25.69 | 25.99 | 25.64 | 25.76 | 6,905,670 | +0.05(+0.18%) |
Jul 20, 2017 | 25.68 | 25.96 | 25.30 | 25.71 | 7,730,667 | +0.14(+0.54%) |
Jul 19, 2017 | 25.46 | 25.65 | 25.30 | 25.57 | 9,271,600 | +0.25(+0.99%) |
Jul 18, 2017 | 25.32 | 25.43 | 24.83 | 25.32 | 8,757,964 | -0.01(-0.04%) |
Jul 17, 2017 | 25.67 | 25.73 | 25.25 | 25.33 | 12,664,175 | -0.33(-1.30%) |
Jul 14, 2017 | 25.67 | 25.96 | 25.46 | 25.67 | 10,037,453 | +0.16(+0.62%) |
Jul 13, 2017 | 26.39 | 26.66 | 25.35 | 25.51 | 18,528,134 | -1.00(-3.77%) |
Jul 12, 2017 | 26.28 | 26.53 | 26.20 | 26.51 | 9,491,455 | +0.51(+1.96%) |
Jul 11, 2017 | 26.09 | 26.17 | 25.93 | 26.00 | 8,029,885 | -0.17(-0.64%) |
Jul 10, 2017 | 25.79 | 26.23 | 25.75 | 26.17 | 7,670,696 | +0.35(+1.36%) |
Jul 07, 2017 | 25.83 | 26.05 | 25.68 | 25.81 | 7,287,444 | -0.05(-0.18%) |
Jul 06, 2017 | 26.11 | 26.12 | 25.81 | 25.86 | 7,481,116 | -0.38(-1.45%) |
Jul 05, 2017 | 26.48 | 26.48 | 26.13 | 26.24 | 9,064,808 | -0.15(-0.56%) |