Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.67 | 20.88 | 20.57 | 20.59 | 8,075,194 | -0.07(-0.36%) |
Oct 30, 2017 | 20.91 | 20.92 | 20.51 | 20.67 | 8,688,219 | -0.23(-1.11%) |
Oct 27, 2017 | 20.68 | 20.97 | 20.55 | 20.90 | 9,437,028 | +0.28(+1.37%) |
Oct 26, 2017 | 20.37 | 20.68 | 20.32 | 20.62 | 11,926,457 | +0.25(+1.22%) |
Oct 25, 2017 | 19.96 | 20.82 | 19.80 | 20.37 | 16,930,602 | -1.33(-6.12%) |
Oct 24, 2017 | 21.40 | 21.75 | 21.39 | 21.70 | 7,167,690 | +0.33(+1.55%) |
Oct 23, 2017 | 21.66 | 21.70 | 21.35 | 21.36 | 5,974,240 | -0.22(-1.04%) |
Oct 20, 2017 | 21.61 | 21.72 | 21.56 | 21.59 | 4,219,161 | +0.17(+0.81%) |
Oct 19, 2017 | 21.50 | 21.64 | 21.39 | 21.41 | 3,856,631 | -0.22(-1.00%) |
Oct 18, 2017 | 21.66 | 21.76 | 21.60 | 21.63 | 4,317,213 | -0.02(-0.11%) |
Oct 17, 2017 | 21.56 | 21.66 | 21.50 | 21.65 | 4,878,293 | +0.06(+0.27%) |
Oct 16, 2017 | 21.36 | 21.73 | 21.36 | 21.60 | 7,304,434 | +0.18(+0.85%) |
Oct 13, 2017 | 21.09 | 21.50 | 20.89 | 21.41 | 9,632,892 | +0.29(+1.37%) |
Oct 12, 2017 | 21.33 | 22.14 | 20.80 | 21.12 | 23,912,002 | -1.15(-5.18%) |
Oct 11, 2017 | 22.39 | 22.39 | 21.78 | 22.28 | 13,476,591 | -0.37(-1.65%) |
Oct 10, 2017 | 22.72 | 22.90 | 22.59 | 22.65 | 5,841,209 | -0.01(-0.04%) |
Oct 09, 2017 | 23.52 | 23.52 | 22.55 | 22.66 | 10,223,484 | -0.92(-3.90%) |
Oct 06, 2017 | 23.57 | 23.74 | 23.52 | 23.58 | 7,177,090 | -0.02(-0.07%) |
Oct 05, 2017 | 23.80 | 23.89 | 23.53 | 23.59 | 5,359,220 | -0.20(-0.84%) |
Oct 04, 2017 | 23.67 | 23.86 | 23.50 | 23.79 | 6,882,796 | +0.12(+0.53%) |
Oct 03, 2017 | 23.53 | 23.68 | 23.32 | 23.67 | 3,768,949 | +0.13(+0.56%) |
Oct 02, 2017 | 23.17 | 23.54 | 23.03 | 23.54 | 3,552,565 | +0.46(+1.98%) |
Sep 29, 2017 | 23.10 | 23.10 | 22.81 | 23.08 | 2,567,362 | +0.10(+0.43%) |
Sep 28, 2017 | 23.19 | 23.30 | 22.98 | 22.98 | 3,656,804 | -0.33(-1.42%) |
Sep 27, 2017 | 23.18 | 23.41 | 23.12 | 23.31 | 3,187,383 | +0.22(+0.97%) |
Sep 26, 2017 | 23.21 | 23.30 | 23.06 | 23.09 | 2,390,991 | -0.02(-0.07%) |
Sep 25, 2017 | 23.30 | 23.40 | 23.04 | 23.10 | 4,179,286 | -0.11(-0.46%) |
Sep 22, 2017 | 23.01 | 23.29 | 22.97 | 23.21 | 2,781,430 | +0.23(+1.01%) |
Sep 21, 2017 | 23.06 | 23.07 | 22.76 | 22.98 | 4,497,993 | +0.02(+0.07%) |
Sep 20, 2017 | 22.99 | 23.09 | 22.82 | 22.96 | 2,625,131 | +0.06(+0.25%) |
Sep 19, 2017 | 23.06 | 23.06 | 22.77 | 22.91 | 2,676,855 | -0.07(-0.32%) |
Sep 18, 2017 | 23.02 | 23.09 | 22.87 | 22.98 | 3,405,766 | -0.07(-0.32%) |
Sep 15, 2017 | 22.90 | 23.06 | 22.77 | 23.06 | 8,623,436 | +0.20(+0.87%) |
Sep 14, 2017 | 22.75 | 22.86 | 22.63 | 22.86 | 3,476,821 | -0.03(-0.15%) |
Sep 13, 2017 | 22.72 | 22.90 | 22.64 | 22.89 | 3,177,244 | +0.06(+0.25%) |
Sep 12, 2017 | 22.42 | 22.91 | 22.38 | 22.83 | 5,872,314 | +0.46(+2.04%) |
Sep 11, 2017 | 22.26 | 22.52 | 22.21 | 22.38 | 5,210,718 | +0.30(+1.35%) |
Sep 08, 2017 | 22.37 | 22.42 | 21.98 | 22.08 | 5,254,637 | -0.33(-1.48%) |
Sep 07, 2017 | 22.73 | 22.76 | 22.31 | 22.41 | 4,188,862 | -0.40(-1.75%) |
Sep 06, 2017 | 22.61 | 22.86 | 22.42 | 22.81 | 3,990,533 | +0.27(+1.21%) |
Sep 05, 2017 | 22.83 | 22.91 | 22.40 | 22.53 | 4,362,394 | -0.42(-1.84%) |
Sep 01, 2017 | 23.10 | 23.11 | 22.92 | 22.96 | 1,806,129 | -0.04(-0.18%) |
Aug 31, 2017 | 22.91 | 23.04 | 22.81 | 23.00 | 3,605,950 | +0.07(+0.33%) |
Aug 30, 2017 | 22.74 | 22.93 | 22.61 | 22.92 | 3,025,200 | +0.26(+1.13%) |
Aug 29, 2017 | 22.57 | 22.68 | 22.50 | 22.67 | 1,768,959 | -0.08(-0.36%) |
Aug 28, 2017 | 22.81 | 22.88 | 22.66 | 22.75 | 1,309,997 | -0.01(-0.04%) |
Aug 25, 2017 | 22.81 | 22.96 | 22.75 | 22.76 | 1,594,165 | +0.08(+0.36%) |
Aug 24, 2017 | 22.67 | 22.72 | 22.59 | 22.67 | 2,338,540 | +0.09(+0.40%) |
Aug 23, 2017 | 22.66 | 22.72 | 22.54 | 22.58 | 1,828,728 | -0.20(-0.87%) |
Aug 22, 2017 | 22.56 | 22.81 | 22.53 | 22.78 | 2,520,412 | +0.36(+1.58%) |
Aug 21, 2017 | 22.42 | 22.50 | 22.24 | 22.43 | 2,977,535 | -0.02(-0.07%) |
Aug 18, 2017 | 22.40 | 22.62 | 22.38 | 22.44 | 3,485,950 | +0.00(+0.00%) |
Aug 17, 2017 | 22.80 | 22.91 | 22.42 | 22.44 | 3,677,923 | -0.49(-2.13%) |
Aug 16, 2017 | 22.81 | 22.95 | 22.77 | 22.93 | 2,949,466 | +0.18(+0.80%) |
Aug 15, 2017 | 23.15 | 23.19 | 22.67 | 22.75 | 6,806,243 | -0.32(-1.40%) |
Aug 14, 2017 | 22.90 | 23.10 | 22.90 | 23.07 | 3,421,791 | +0.42(+1.86%) |
Aug 11, 2017 | 22.67 | 22.91 | 22.62 | 22.65 | 6,675,647 | -0.02(-0.11%) |
Aug 10, 2017 | 23.27 | 23.40 | 22.64 | 22.67 | 9,854,661 | -0.74(-3.14%) |
Aug 09, 2017 | 23.20 | 23.51 | 23.16 | 23.41 | 5,817,380 | +0.07(+0.28%) |
Aug 08, 2017 | 23.35 | 23.52 | 23.33 | 23.34 | 3,875,597 | -0.03(-0.14%) |
Aug 07, 2017 | 23.29 | 23.43 | 23.21 | 23.38 | 4,569,237 | +0.12(+0.53%) |
Aug 04, 2017 | 23.50 | 23.52 | 23.15 | 23.25 | 5,323,328 | -0.17(-0.71%) |
Aug 03, 2017 | 23.35 | 23.52 | 23.28 | 23.42 | 4,915,211 | +0.10(+0.42%) |
Aug 02, 2017 | 23.38 | 23.48 | 23.11 | 23.32 | 5,702,410 | -0.04(-0.18%) |