Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.72 | 21.86 | 21.59 | 21.80 | 3,424,584 | +0.08(+0.35%) |
Oct 30, 2017 | 21.69 | 21.94 | 21.62 | 21.72 | 6,315,346 | +0.02(+0.08%) |
Oct 27, 2017 | 21.80 | 21.80 | 21.53 | 21.71 | 4,404,247 | +0.02(+0.07%) |
Oct 26, 2017 | 21.79 | 21.86 | 21.61 | 21.69 | 4,880,613 | -0.05(-0.21%) |
Oct 25, 2017 | 21.82 | 22.09 | 21.71 | 21.74 | 6,502,353 | -0.30(-1.38%) |
Oct 24, 2017 | 22.13 | 22.19 | 21.98 | 22.04 | 4,417,678 | -0.01(-0.05%) |
Oct 23, 2017 | 21.87 | 22.08 | 21.79 | 22.05 | 4,334,366 | +0.17(+0.78%) |
Oct 20, 2017 | 21.91 | 22.04 | 21.66 | 21.88 | 6,447,019 | -0.01(-0.03%) |
Oct 19, 2017 | 22.18 | 22.21 | 21.73 | 21.89 | 6,649,394 | -0.50(-2.23%) |
Oct 18, 2017 | 22.41 | 22.48 | 22.26 | 22.38 | 5,638,832 | -0.03(-0.15%) |
Oct 17, 2017 | 22.26 | 22.48 | 22.20 | 22.42 | 3,271,481 | +0.18(+0.81%) |
Oct 16, 2017 | 22.31 | 22.35 | 22.13 | 22.24 | 3,040,728 | -0.07(-0.31%) |
Oct 13, 2017 | 22.44 | 22.49 | 22.23 | 22.31 | 3,828,596 | -0.17(-0.76%) |
Oct 12, 2017 | 22.72 | 22.73 | 22.42 | 22.48 | 4,360,359 | -0.22(-0.95%) |
Oct 11, 2017 | 22.40 | 22.71 | 22.32 | 22.69 | 4,560,706 | +0.32(+1.43%) |
Oct 10, 2017 | 22.31 | 22.44 | 22.10 | 22.37 | 4,150,139 | +0.02(+0.08%) |
Oct 09, 2017 | 22.05 | 22.59 | 22.03 | 22.35 | 6,753,332 | +0.18(+0.81%) |
Oct 06, 2017 | 23.32 | 23.36 | 22.12 | 22.17 | 8,667,707 | -1.13(-4.83%) |
Oct 05, 2017 | 23.32 | 23.43 | 23.23 | 23.30 | 2,360,665 | +0.02(+0.10%) |
Oct 04, 2017 | 23.27 | 23.30 | 23.14 | 23.28 | 2,261,800 | -0.05(-0.23%) |
Oct 03, 2017 | 23.29 | 23.40 | 23.15 | 23.33 | 2,855,938 | -0.01(-0.05%) |
Oct 02, 2017 | 23.31 | 23.35 | 23.15 | 23.34 | 2,310,258 | +0.07(+0.28%) |
Sep 29, 2017 | 23.28 | 23.35 | 23.11 | 23.28 | 1,908,675 | -0.02(-0.08%) |
Sep 28, 2017 | 23.13 | 23.50 | 23.10 | 23.29 | 2,333,197 | +0.15(+0.65%) |
Sep 27, 2017 | 23.06 | 23.23 | 23.01 | 23.14 | 1,925,749 | +0.23(+0.99%) |
Sep 26, 2017 | 23.25 | 23.25 | 22.90 | 22.92 | 1,731,753 | -0.23(-0.97%) |
Sep 25, 2017 | 22.93 | 23.15 | 22.77 | 23.14 | 2,953,844 | +0.21(+0.92%) |
Sep 22, 2017 | 22.83 | 23.01 | 22.78 | 22.93 | 1,578,897 | +0.10(+0.42%) |
Sep 21, 2017 | 23.05 | 23.05 | 22.62 | 22.83 | 2,820,384 | -0.19(-0.83%) |
Sep 20, 2017 | 22.77 | 23.07 | 22.70 | 23.03 | 3,587,868 | +0.13(+0.55%) |
Sep 19, 2017 | 22.59 | 22.94 | 22.59 | 22.90 | 2,940,753 | +0.37(+1.64%) |
Sep 18, 2017 | 22.45 | 22.59 | 22.39 | 22.53 | 3,245,479 | +0.10(+0.45%) |
Sep 15, 2017 | 22.42 | 22.56 | 22.33 | 22.43 | 4,743,357 | +0.01(+0.07%) |
Sep 14, 2017 | 22.31 | 22.43 | 22.29 | 22.41 | 3,993,513 | +0.10(+0.46%) |
Sep 13, 2017 | 22.36 | 22.42 | 22.24 | 22.31 | 2,160,638 | -0.09(-0.39%) |
Sep 12, 2017 | 22.06 | 22.40 | 22.02 | 22.40 | 1,796,739 | +0.26(+1.16%) |
Sep 11, 2017 | 22.28 | 22.44 | 22.11 | 22.14 | 4,836,174 | -0.05(-0.24%) |
Sep 08, 2017 | 22.02 | 22.31 | 22.02 | 22.20 | 2,825,548 | +0.19(+0.85%) |
Sep 07, 2017 | 22.16 | 22.20 | 21.90 | 22.01 | 3,678,244 | -0.14(-0.63%) |
Sep 06, 2017 | 22.28 | 22.41 | 22.14 | 22.15 | 2,678,259 | -0.06(-0.26%) |
Sep 05, 2017 | 22.50 | 22.50 | 22.30 | 22.20 | 3,516,969 | -0.30(-1.31%) |
Sep 01, 2017 | 22.53 | 22.56 | 22.45 | 22.50 | 1,844,225 | -0.00(-0.01%) |
Aug 31, 2017 | 22.44 | 22.62 | 22.44 | 22.50 | 1,968,153 | +0.09(+0.40%) |
Aug 30, 2017 | 22.43 | 22.55 | 22.40 | 22.41 | 1,962,338 | -0.04(-0.17%) |
Aug 29, 2017 | 22.43 | 22.50 | 22.35 | 22.45 | 2,566,825 | -0.13(-0.55%) |
Aug 28, 2017 | 22.69 | 22.73 | 22.50 | 22.58 | 1,829,751 | -0.04(-0.16%) |
Aug 25, 2017 | 22.46 | 22.73 | 22.46 | 22.61 | 1,877,147 | +0.24(+1.08%) |
Aug 24, 2017 | 22.66 | 22.66 | 22.36 | 22.37 | 2,862,871 | -0.22(-0.99%) |
Aug 23, 2017 | 22.73 | 22.73 | 22.57 | 22.60 | 2,312,172 | -0.22(-0.98%) |
Aug 22, 2017 | 22.56 | 22.89 | 22.51 | 22.82 | 2,323,980 | +0.34(+1.53%) |
Aug 21, 2017 | 22.36 | 22.52 | 22.29 | 22.48 | 3,157,015 | +0.11(+0.51%) |
Aug 18, 2017 | 22.73 | 22.75 | 22.28 | 22.36 | 5,165,453 | -0.41(-1.80%) |
Aug 17, 2017 | 23.00 | 23.12 | 22.74 | 22.77 | 1,876,158 | -0.25(-1.09%) |
Aug 16, 2017 | 23.08 | 23.21 | 23.00 | 23.02 | 2,015,656 | +0.04(+0.16%) |
Aug 15, 2017 | 23.01 | 23.05 | 22.94 | 22.99 | 2,621,577 | +0.06(+0.26%) |
Aug 14, 2017 | 22.68 | 22.96 | 22.67 | 22.93 | 2,366,492 | +0.39(+1.72%) |
Aug 11, 2017 | 22.74 | 22.79 | 22.51 | 22.54 | 2,256,552 | -0.13(-0.55%) |
Aug 10, 2017 | 22.70 | 22.92 | 22.57 | 22.66 | 2,514,579 | -0.10(-0.43%) |
Aug 09, 2017 | 22.34 | 22.77 | 22.29 | 22.76 | 1,935,275 | +0.30(+1.33%) |
Aug 08, 2017 | 22.42 | 22.51 | 22.38 | 22.46 | 1,408,436 | +0.07(+0.32%) |
Aug 07, 2017 | 22.47 | 22.56 | 22.38 | 22.39 | 1,620,641 | -0.03(-0.13%) |
Aug 04, 2017 | 22.54 | 22.59 | 22.37 | 22.42 | 2,584,375 | +0.01(+0.03%) |
Aug 03, 2017 | 22.27 | 22.47 | 22.25 | 22.42 | 1,870,842 | +0.13(+0.56%) |
Aug 02, 2017 | 22.32 | 22.37 | 22.20 | 22.29 | 1,300,007 | -0.03(-0.15%) |