Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.02 | 28.22 | 27.88 | 27.91 | 4,060,610 | -0.07(-0.23%) |
Aug 30, 2017 | 27.66 | 28.07 | 27.64 | 27.98 | 3,085,014 | +0.29(+1.05%) |
Aug 29, 2017 | 27.52 | 27.79 | 27.45 | 27.68 | 2,918,584 | +0.11(+0.38%) |
Aug 28, 2017 | 27.70 | 27.75 | 27.48 | 27.58 | 3,286,042 | -0.03(-0.11%) |
Aug 25, 2017 | 27.85 | 27.46 | 27.61 | 3,620,056 | +0.12(+0.44%) | |
Aug 24, 2017 | 27.55 | 27.62 | 27.39 | 27.49 | 3,218,704 | -0.09(-0.33%) |
Aug 23, 2017 | 27.75 | 27.79 | 27.45 | 27.58 | 3,174,862 | -0.11(-0.40%) |
Aug 22, 2017 | 27.19 | 27.75 | 27.18 | 27.69 | 4,720,424 | +0.51(+1.88%) |
Aug 21, 2017 | 27.07 | 27.26 | 26.98 | 27.18 | 2,514,878 | +0.16(+0.57%) |
Aug 18, 2017 | 26.74 | 27.18 | 26.71 | 27.02 | 3,860,674 | +0.17(+0.63%) |
Aug 17, 2017 | 27.13 | 27.36 | 26.80 | 26.86 | 3,369,926 | -0.30(-1.10%) |
Aug 16, 2017 | 27.14 | 27.20 | 27.04 | 27.16 | 2,063,514 | +0.15(+0.56%) |
Aug 15, 2017 | 26.99 | 27.06 | 26.84 | 27.00 | 2,390,564 | +0.03(+0.11%) |
Aug 14, 2017 | 26.97 | 27.29 | 26.93 | 26.98 | 4,018,880 | +0.07(+0.24%) |
Aug 11, 2017 | 26.69 | 27.00 | 26.28 | 26.91 | 5,489,346 | +0.65(+2.48%) |
Aug 10, 2017 | 25.93 | 26.41 | 25.93 | 26.26 | 5,748,850 | +0.25(+0.94%) |
Aug 09, 2017 | 25.77 | 26.21 | 25.39 | 26.02 | 6,742,802 | -0.30(-1.14%) |
Aug 08, 2017 | 26.34 | 26.69 | 26.27 | 26.32 | 6,313,760 | -0.12(-0.45%) |
Aug 07, 2017 | 26.41 | 26.50 | 26.30 | 26.43 | 3,722,140 | +0.08(+0.30%) |
Aug 04, 2017 | 26.66 | 26.66 | 26.20 | 26.36 | 2,756,864 | -0.21(-0.81%) |
Aug 03, 2017 | 26.59 | 26.75 | 26.23 | 26.57 | 2,920,218 | +0.05(+0.19%) |
Aug 02, 2017 | 26.39 | 26.57 | 26.12 | 26.52 | 3,476,072 | -0.04(-0.15%) |
Aug 01, 2017 | 26.47 | 26.68 | 26.20 | 26.56 | 3,619,754 | +0.18(+0.70%) |
Jul 31, 2017 | 26.70 | 26.80 | 26.26 | 26.38 | 3,917,348 | -0.33(-1.24%) |
Jul 28, 2017 | 26.96 | 27.12 | 26.62 | 26.70 | 2,488,140 | -0.31(-1.15%) |
Jul 27, 2017 | 26.71 | 27.04 | 26.62 | 27.02 | 4,715,852 | +0.23(+0.86%) |
Jul 26, 2017 | 26.67 | 26.97 | 26.53 | 26.79 | 3,209,938 | +0.09(+0.34%) |
Jul 25, 2017 | 26.42 | 26.75 | 26.31 | 26.70 | 4,208,868 | +0.33(+1.25%) |
Jul 24, 2017 | 26.32 | 26.48 | 26.18 | 26.36 | 3,520,720 | +0.07(+0.29%) |
Jul 21, 2017 | 26.08 | 26.32 | 26.08 | 26.29 | 2,490,112 | +0.11(+0.40%) |
Jul 20, 2017 | 26.29 | 25.99 | 26.18 | 3,182,410 | +0.07(+0.27%) | |
Jul 19, 2017 | 25.99 | 26.14 | 25.84 | 26.11 | 3,650,260 | +0.19(+0.75%) |
Jul 18, 2017 | 25.75 | 25.93 | 25.66 | 25.92 | 2,139,796 | +0.15(+0.58%) |
Jul 17, 2017 | 25.87 | 25.87 | 25.70 | 25.77 | 2,378,484 | -0.07(-0.25%) |
Jul 14, 2017 | 25.57 | 25.86 | 25.51 | 25.84 | 3,165,446 | +0.43(+1.69%) |
Jul 13, 2017 | 25.27 | 25.43 | 25.06 | 25.41 | 3,415,214 | +0.20(+0.77%) |
Jul 12, 2017 | 25.20 | 25.43 | 25.12 | 25.21 | 2,570,226 | +0.22(+0.88%) |
Jul 11, 2017 | 25.29 | 25.29 | 24.91 | 24.99 | 3,858,552 | -0.27(-1.05%) |
Jul 10, 2017 | 25.40 | 25.45 | 25.08 | 25.25 | 3,613,198 | -0.10(-0.37%) |
Jul 07, 2017 | 25.16 | 25.41 | 25.02 | 25.35 | 5,734,140 | +0.19(+0.74%) |
Jul 06, 2017 | 24.62 | 25.24 | 24.60 | 25.16 | 7,384,274 | +0.41(+1.66%) |
Jul 05, 2017 | 24.91 | 24.98 | 24.52 | 24.75 | 3,799,274 | -0.11(-0.42%) |
Jul 03, 2017 | 24.98 | 25.07 | 24.73 | 24.86 | 2,076,988 | +0.02(+0.08%) |
Jun 30, 2017 | 25.25 | 25.25 | 24.82 | 24.84 | 5,233,536 | -0.11(-0.46%) |
Jun 29, 2017 | 25.40 | 25.52 | 24.82 | 24.95 | 4,236,030 | -0.57(-2.23%) |
Jun 28, 2017 | 25.24 | 25.62 | 25.09 | 25.52 | 4,062,942 | +0.38(+1.49%) |
Jun 27, 2017 | 25.66 | 25.75 | 25.15 | 25.15 | 4,958,428 | -0.61(-2.37%) |
Jun 26, 2017 | 26.07 | 26.12 | 25.73 | 25.76 | 3,898,922 | -0.23(-0.90%) |
Jun 23, 2017 | 26.20 | 26.00 | 6,620,004 | +0.57(+2.24%) | ||
Jun 22, 2017 | 25.55 | 25.71 | 25.34 | 25.43 | 2,976,500 | -0.17(-0.66%) |
Jun 21, 2017 | 25.37 | 25.71 | 25.37 | 25.59 | 3,757,788 | +0.18(+0.71%) |
Jun 20, 2017 | 25.46 | 25.58 | 25.31 | 25.41 | 4,056,026 | -0.02(-0.06%) |
Jun 19, 2017 | 25.18 | 25.45 | 25.00 | 25.43 | 3,134,218 | +0.27(+1.09%) |
Jun 16, 2017 | 25.44 | 25.93 | 25.06 | 25.16 | 6,846,482 | -0.49(-1.93%) |
Jun 15, 2017 | 25.27 | 25.72 | 25.26 | 25.65 | 3,921,840 | +0.27(+1.08%) |
Jun 14, 2017 | 25.43 | 25.60 | 25.16 | 25.38 | 3,556,212 | +0.10(+0.40%) |
Jun 13, 2017 | 25.13 | 25.36 | 25.01 | 25.27 | 3,415,898 | -0.05(-0.18%) |
Jun 12, 2017 | 25.00 | 25.33 | 25.00 | 25.32 | 4,028,896 | +0.30(+1.18%) |
Jun 09, 2017 | 25.19 | 25.32 | 24.94 | 25.02 | 4,484,254 | -0.21(-0.85%) |
Jun 08, 2017 | 25.17 | 25.28 | 24.90 | 25.24 | 3,979,428 | -0.19(-0.73%) |
Jun 07, 2017 | 25.34 | 25.48 | 25.23 | 25.43 | 2,876,246 | +0.05(+0.20%) |
Jun 06, 2017 | 25.47 | 25.62 | 25.29 | 25.38 | 2,875,980 | -0.18(-0.70%) |
Jun 05, 2017 | 25.62 | 25.66 | 25.41 | 25.55 | 2,512,110 | -0.08(-0.31%) |
Jun 02, 2017 | 25.43 | 25.64 | 25.16 | 25.64 | 4,280,352 | +0.15(+0.59%) |