Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.31 | 25.36 | 25.31 | 25.35 | 2,697,671 | +0.13(+0.53%) |
Oct 30, 2017 | 25.27 | 25.30 | 25.20 | 25.22 | 4,114,938 | -0.02(-0.08%) |
Oct 27, 2017 | 25.07 | 25.26 | 25.05 | 25.24 | 5,479,246 | +0.25(+1.01%) |
Oct 26, 2017 | 25.07 | 25.09 | 24.98 | 24.99 | 2,962,382 | +0.01(+0.03%) |
Oct 25, 2017 | 25.07 | 25.11 | 24.87 | 24.98 | 4,737,284 | -0.04(-0.16%) |
Oct 24, 2017 | 25.01 | 25.08 | 25.00 | 25.02 | 3,029,854 | +0.02(+0.08%) |
Oct 23, 2017 | 25.07 | 25.09 | 24.97 | 25.00 | 2,736,872 | -0.15(-0.61%) |
Oct 20, 2017 | 25.11 | 25.15 | 25.11 | 25.15 | 5,245,999 | +0.02(+0.08%) |
Oct 19, 2017 | 25.02 | 25.13 | 24.97 | 25.13 | 6,314,085 | +0.02(+0.08%) |
Oct 18, 2017 | 25.15 | 25.21 | 25.09 | 25.11 | 3,236,437 | -0.01(-0.05%) |
Oct 17, 2017 | 25.07 | 25.14 | 25.04 | 25.13 | 3,635,974 | -0.06(-0.24%) |
Oct 16, 2017 | 25.23 | 25.24 | 25.18 | 25.18 | 3,050,340 | +0.02(+0.08%) |
Oct 13, 2017 | 25.14 | 25.20 | 25.13 | 25.16 | 4,813,699 | +0.20(+0.80%) |
Oct 12, 2017 | 24.99 | 25.03 | 24.94 | 24.97 | 3,621,908 | +0.09(+0.37%) |
Oct 11, 2017 | 24.78 | 24.89 | 24.75 | 24.87 | 6,064,599 | +0.35(+1.41%) |
Oct 10, 2017 | 24.45 | 24.53 | 24.45 | 24.53 | 4,043,195 | +0.16(+0.66%) |
Oct 09, 2017 | 24.34 | 24.38 | 24.30 | 24.37 | 2,068,875 | +0.05(+0.19%) |
Oct 06, 2017 | 24.32 | 24.35 | 24.24 | 24.32 | 2,979,921 | -0.06(-0.25%) |
Oct 05, 2017 | 24.33 | 24.43 | 24.31 | 24.38 | 3,825,177 | +0.24(+0.99%) |
Oct 04, 2017 | 24.10 | 24.15 | 24.09 | 24.14 | 2,339,961 | -0.05(-0.19%) |
Oct 03, 2017 | 24.13 | 24.21 | 24.13 | 24.19 | 3,285,826 | +0.04(+0.17%) |
Oct 02, 2017 | 24.11 | 24.18 | 24.09 | 24.15 | 5,607,914 | +0.13(+0.53%) |
Sep 29, 2017 | 23.92 | 24.03 | 23.91 | 24.02 | 5,846,869 | +0.19(+0.81%) |
Sep 28, 2017 | 23.78 | 23.87 | 23.77 | 23.83 | 6,343,087 | -0.11(-0.44%) |
Sep 27, 2017 | 23.91 | 23.98 | 23.84 | 23.93 | 6,190,725 | +0.00(+0.00%) |
Sep 26, 2017 | 23.89 | 24.00 | 23.89 | 23.93 | 7,437,540 | +0.03(+0.11%) |
Sep 25, 2017 | 24.01 | 24.05 | 23.85 | 23.91 | 7,110,734 | -0.40(-1.64%) |
Sep 22, 2017 | 24.33 | 24.37 | 24.27 | 24.31 | 7,344,420 | -0.37(-1.48%) |
Sep 21, 2017 | 24.70 | 24.73 | 24.62 | 24.67 | 4,526,264 | +0.23(+0.93%) |
Sep 20, 2017 | 24.62 | 24.64 | 24.29 | 24.45 | 7,049,496 | -0.35(-1.40%) |
Sep 19, 2017 | 24.75 | 24.80 | 24.71 | 24.79 | 3,946,135 | -0.11(-0.43%) |
Sep 18, 2017 | 24.93 | 24.97 | 24.88 | 24.90 | 4,409,946 | +0.03(+0.11%) |
Sep 15, 2017 | 24.85 | 24.89 | 24.79 | 24.87 | 3,711,961 | +0.17(+0.67%) |
Sep 14, 2017 | 24.67 | 24.73 | 24.63 | 24.71 | 3,067,358 | +0.06(+0.24%) |
Sep 13, 2017 | 24.66 | 24.69 | 24.62 | 24.65 | 3,279,974 | -0.35(-1.41%) |
Sep 12, 2017 | 25.03 | 25.06 | 24.97 | 25.00 | 3,151,634 | -0.08(-0.32%) |
Sep 11, 2017 | 24.92 | 25.09 | 24.92 | 25.08 | 4,149,205 | +0.17(+0.67%) |
Sep 08, 2017 | 24.97 | 25.00 | 24.91 | 24.91 | 3,971,866 | -0.05(-0.19%) |
Sep 07, 2017 | 24.89 | 24.97 | 24.88 | 24.96 | 3,086,224 | +0.07(+0.27%) |
Sep 06, 2017 | 24.85 | 24.90 | 24.83 | 24.89 | 4,018,532 | -0.01(-0.03%) |
Sep 05, 2017 | 24.97 | 25.01 | 24.77 | 24.90 | 6,085,497 | -0.17(-0.69%) |
Sep 01, 2017 | 25.05 | 25.11 | 25.04 | 25.07 | 3,388,312 | +0.13(+0.53%) |
Aug 31, 2017 | 24.87 | 24.99 | 24.87 | 24.94 | 4,147,953 | +0.03(+0.13%) |
Aug 30, 2017 | 24.82 | 24.92 | 24.79 | 24.91 | 3,548,554 | +0.14(+0.56%) |
Aug 29, 2017 | 24.64 | 24.78 | 24.62 | 24.77 | 3,056,625 | -0.05(-0.21%) |
Aug 28, 2017 | 24.87 | 24.88 | 24.79 | 24.82 | 4,399,630 | -0.02(-0.08%) |
Aug 25, 2017 | 24.83 | 24.95 | 24.82 | 24.84 | 3,866,570 | +0.13(+0.51%) |
Aug 24, 2017 | 24.73 | 24.78 | 24.65 | 24.71 | 3,404,060 | +0.23(+0.95%) |
Aug 23, 2017 | 24.39 | 24.50 | 24.38 | 24.48 | 2,900,561 | -0.01(-0.05%) |
Aug 22, 2017 | 24.41 | 24.54 | 24.41 | 24.49 | 2,860,350 | +0.29(+1.18%) |
Aug 21, 2017 | 24.17 | 24.23 | 24.11 | 24.21 | 2,749,580 | +0.08(+0.33%) |
Aug 18, 2017 | 24.13 | 24.24 | 24.03 | 24.13 | 3,553,399 | +0.11(+0.44%) |
Aug 17, 2017 | 24.21 | 24.29 | 24.01 | 24.02 | 3,699,882 | -0.22(-0.91%) |
Aug 16, 2017 | 24.19 | 24.26 | 24.17 | 24.24 | 4,190,866 | +0.12(+0.50%) |
Aug 15, 2017 | 24.13 | 24.18 | 24.10 | 24.12 | 4,818,925 | -0.09(-0.36%) |
Aug 14, 2017 | 24.12 | 24.23 | 24.12 | 24.21 | 3,285,729 | +0.01(+0.05%) |
Aug 11, 2017 | 24.14 | 24.25 | 24.09 | 24.19 | 5,165,435 | +0.27(+1.11%) |
Aug 10, 2017 | 24.15 | 24.18 | 23.92 | 23.93 | 6,451,346 | -0.68(-2.76%) |
Aug 09, 2017 | 24.53 | 24.61 | 24.50 | 24.61 | 2,995,277 | -0.25(-1.02%) |
Aug 08, 2017 | 24.87 | 24.94 | 24.81 | 24.86 | 4,881,248 | -0.04(-0.16%) |
Aug 07, 2017 | 24.81 | 24.92 | 24.81 | 24.90 | 2,636,640 | +0.21(+0.86%) |
Aug 04, 2017 | 24.67 | 24.71 | 24.59 | 24.69 | 2,242,772 | +0.13(+0.51%) |
Aug 03, 2017 | 24.57 | 24.59 | 24.50 | 24.56 | 4,004,859 | -0.07(-0.30%) |
Aug 02, 2017 | 24.66 | 24.69 | 24.52 | 24.63 | 6,997,818 | +0.18(+0.73%) |