Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27.67 | 27.92 | 27.62 | 27.81 | 7,369,784 | +0.66(+2.44%) |
Aug 30, 2017 | 27.29 | 27.39 | 27.14 | 27.15 | 5,306,394 | -0.11(-0.42%) |
Aug 29, 2017 | 26.97 | 27.36 | 26.92 | 27.26 | 4,926,588 | +0.05(+0.17%) |
Aug 28, 2017 | 27.10 | 27.32 | 27.01 | 27.22 | 3,008,059 | +0.19(+0.71%) |
Aug 25, 2017 | 27.30 | 27.34 | 27.00 | 27.02 | 5,913,690 | +0.06(+0.21%) |
Aug 24, 2017 | 26.77 | 27.10 | 26.62 | 26.97 | 6,596,123 | +0.16(+0.59%) |
Aug 23, 2017 | 26.22 | 26.87 | 26.17 | 26.81 | 14,007,120 | +0.66(+2.51%) |
Aug 22, 2017 | 26.05 | 26.24 | 26.00 | 26.15 | 7,406,109 | +0.54(+2.10%) |
Aug 21, 2017 | 25.58 | 25.69 | 25.48 | 25.61 | 3,928,372 | +0.32(+1.25%) |
Aug 18, 2017 | 25.26 | 25.41 | 25.19 | 25.30 | 3,364,545 | +0.18(+0.72%) |
Aug 17, 2017 | 25.44 | 25.51 | 25.08 | 25.11 | 3,520,995 | -0.52(-2.03%) |
Aug 16, 2017 | 25.45 | 25.71 | 25.38 | 25.64 | 4,994,579 | +0.58(+2.33%) |
Aug 15, 2017 | 24.91 | 25.12 | 24.86 | 25.05 | 5,575,415 | -0.31(-1.23%) |
Aug 14, 2017 | 25.34 | 25.53 | 25.31 | 25.36 | 4,387,998 | +0.09(+0.34%) |
Aug 11, 2017 | 25.12 | 25.36 | 25.07 | 25.28 | 9,853,423 | -0.43(-1.67%) |
Aug 10, 2017 | 25.90 | 25.97 | 25.69 | 25.71 | 3,988,027 | -0.45(-1.71%) |
Aug 09, 2017 | 26.11 | 26.27 | 25.96 | 26.16 | 6,728,707 | -0.01(-0.04%) |
Aug 08, 2017 | 26.10 | 26.35 | 26.04 | 26.17 | 6,440,419 | -0.31(-1.17%) |
Aug 07, 2017 | 26.29 | 26.57 | 26.26 | 26.48 | 5,403,041 | +0.56(+2.18%) |
Aug 04, 2017 | 26.05 | 26.05 | 25.81 | 25.91 | 4,098,908 | +0.36(+1.41%) |
Aug 03, 2017 | 25.55 | 25.72 | 25.42 | 25.55 | 3,386,982 | +0.09(+0.37%) |
Aug 02, 2017 | 25.22 | 25.48 | 25.09 | 25.46 | 6,844,105 | -0.62(-2.38%) |
Aug 01, 2017 | 26.01 | 26.14 | 25.88 | 26.08 | 5,524,089 | -0.14(-0.53%) |
Jul 31, 2017 | 26.12 | 26.29 | 26.00 | 26.22 | 8,218,311 | +0.43(+1.65%) |
Jul 28, 2017 | 25.43 | 25.92 | 25.40 | 25.79 | 6,723,085 | +0.41(+1.61%) |
Jul 27, 2017 | 25.76 | 25.26 | 25.38 | 5,561,282 | -0.08(-0.33%) | |
Jul 26, 2017 | 25.49 | 25.58 | 25.21 | 25.47 | 7,692,387 | +0.05(+0.20%) |
Jul 25, 2017 | 25.03 | 25.55 | 24.95 | 25.42 | 12,419,384 | +1.12(+4.62%) |
Jul 24, 2017 | 24.36 | 24.45 | 23.86 | 24.29 | 8,255,233 | -0.13(-0.54%) |
Jul 21, 2017 | 24.54 | 24.58 | 24.26 | 24.43 | 5,920,404 | -0.22(-0.90%) |
Jul 20, 2017 | 24.74 | 24.81 | 24.40 | 24.65 | 5,331,538 | -0.45(-1.81%) |
Jul 19, 2017 | 25.06 | 25.22 | 25.02 | 25.10 | 3,917,350 | -0.07(-0.26%) |
Jul 18, 2017 | 24.70 | 25.18 | 24.66 | 25.17 | 6,997,975 | +0.02(+0.07%) |
Jul 17, 2017 | 25.14 | 25.29 | 25.12 | 25.15 | 4,542,162 | +0.15(+0.62%) |
Jul 14, 2017 | 25.07 | 25.22 | 24.95 | 25.00 | 6,378,099 | +0.34(+1.37%) |
Jul 13, 2017 | 24.67 | 24.82 | 24.50 | 24.66 | 4,406,290 | -0.07(-0.29%) |
Jul 12, 2017 | 24.75 | 24.86 | 24.62 | 24.73 | 4,808,014 | -0.02(-0.07%) |
Jul 11, 2017 | 24.57 | 24.83 | 24.46 | 24.75 | 8,246,929 | +0.28(+1.13%) |
Jul 10, 2017 | 23.62 | 24.56 | 23.60 | 24.47 | 8,541,003 | +0.40(+1.66%) |
Jul 07, 2017 | 24.09 | 24.14 | 23.88 | 24.07 | 6,726,301 | +0.20(+0.83%) |
Jul 06, 2017 | 23.93 | 24.16 | 23.84 | 23.87 | 6,868,055 | -0.08(-0.35%) |
Jul 05, 2017 | 24.27 | 24.32 | 23.87 | 23.95 | 8,848,344 | -0.17(-0.71%) |
Jul 03, 2017 | 23.92 | 24.26 | 23.87 | 24.13 | 5,513,680 | +0.71(+3.05%) |
Jun 30, 2017 | 23.55 | 23.55 | 23.28 | 23.41 | 4,915,066 | +0.26(+1.12%) |
Jun 29, 2017 | 23.34 | 23.47 | 22.97 | 23.15 | 5,707,301 | +0.37(+1.63%) |
Jun 28, 2017 | 22.74 | 22.84 | 22.58 | 22.78 | 6,119,568 | +0.54(+2.44%) |
Jun 27, 2017 | 21.74 | 22.64 | 22.23 | 22.24 | 10,304,079 | +0.50(+2.32%) |
Jun 26, 2017 | 21.86 | 21.92 | 21.55 | 21.74 | 3,244,935 | +0.06(+0.28%) |
Jun 23, 2017 | 21.64 | 21.79 | 21.50 | 21.68 | 4,926,559 | +0.25(+1.19%) |
Jun 22, 2017 | 21.07 | 21.58 | 21.07 | 21.42 | 10,151,455 | +0.22(+1.02%) |
Jun 21, 2017 | 21.35 | 21.46 | 21.08 | 21.20 | 5,784,180 | +0.18(+0.84%) |
Jun 20, 2017 | 21.40 | 21.40 | 20.84 | 21.03 | 7,581,526 | -0.69(-3.18%) |
Jun 19, 2017 | 21.88 | 22.00 | 21.71 | 21.72 | 4,394,112 | -0.03(-0.13%) |
Jun 16, 2017 | 21.82 | 21.86 | 21.52 | 21.75 | 5,874,812 | -0.03(-0.13%) |
Jun 15, 2017 | 21.83 | 21.98 | 21.56 | 21.77 | 5,888,666 | -0.30(-1.35%) |
Jun 14, 2017 | 22.83 | 22.84 | 21.91 | 22.07 | 6,898,408 | -0.70(-3.09%) |
Jun 13, 2017 | 22.74 | 22.84 | 22.67 | 22.78 | 3,926,571 | +0.07(+0.29%) |
Jun 12, 2017 | 23.02 | 23.15 | 22.64 | 22.71 | 9,346,098 | -0.38(-1.65%) |
Jun 09, 2017 | 23.03 | 23.35 | 22.94 | 23.09 | 5,128,529 | -0.21(-0.90%) |
Jun 08, 2017 | 22.81 | 23.33 | 22.80 | 23.30 | 4,682,937 | +0.48(+2.11%) |
Jun 07, 2017 | 22.86 | 22.96 | 22.62 | 22.82 | 5,816,886 | +0.15(+0.68%) |
Jun 06, 2017 | 22.33 | 22.72 | 22.31 | 22.67 | 3,709,666 | +0.30(+1.36%) |
Jun 05, 2017 | 22.48 | 22.55 | 22.33 | 22.36 | 2,868,903 | -0.22(-0.96%) |
Jun 02, 2017 | 22.54 | 22.70 | 22.31 | 22.58 | 4,209,660 | +0.08(+0.37%) |