Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.13 | 22.26 | 22.11 | 22.21 | 2,606,133 | +0.02(+0.09%) |
Aug 30, 2017 | 22.45 | 22.48 | 22.17 | 22.19 | 2,739,080 | -0.26(-1.16%) |
Aug 29, 2017 | 22.56 | 22.66 | 22.12 | 22.45 | 3,895,986 | -0.36(-1.58%) |
Aug 28, 2017 | 22.71 | 23.31 | 22.70 | 22.81 | 4,610,439 | +0.15(+0.66%) |
Aug 25, 2017 | 22.57 | 22.78 | 22.50 | 22.66 | 2,418,582 | +0.14(+0.62%) |
Aug 24, 2017 | 22.44 | 22.65 | 22.38 | 22.52 | 2,072,630 | +0.03(+0.13%) |
Aug 23, 2017 | 22.43 | 22.66 | 22.41 | 22.49 | 2,347,516 | +0.00(+0.00%) |
Aug 22, 2017 | 22.39 | 22.53 | 22.27 | 22.49 | 2,858,841 | +0.15(+0.67%) |
Aug 21, 2017 | 22.49 | 22.61 | 22.19 | 22.34 | 2,601,784 | -0.15(-0.67%) |
Aug 18, 2017 | 22.27 | 22.73 | 22.23 | 22.49 | 4,179,155 | +0.25(+1.12%) |
Aug 17, 2017 | 22.47 | 22.59 | 22.12 | 22.24 | 4,143,666 | -0.36(-1.59%) |
Aug 16, 2017 | 22.98 | 23.10 | 22.51 | 22.60 | 4,263,545 | -0.16(-0.70%) |
Aug 15, 2017 | 22.85 | 23.00 | 22.72 | 22.76 | 2,270,774 | -0.14(-0.61%) |
Aug 14, 2017 | 23.11 | 23.28 | 22.86 | 22.90 | 3,522,633 | -0.01(-0.04%) |
Aug 11, 2017 | 23.03 | 23.15 | 22.82 | 22.91 | 3,274,392 | -0.09(-0.39%) |
Aug 10, 2017 | 23.49 | 23.62 | 22.87 | 23.00 | 3,807,510 | -0.60(-2.54%) |
Aug 09, 2017 | 24.00 | 24.17 | 23.04 | 23.60 | 6,880,680 | -0.70(-2.88%) |
Aug 08, 2017 | 24.47 | 24.68 | 24.14 | 24.30 | 3,261,949 | +0.05(+0.21%) |
Aug 07, 2017 | 23.79 | 24.31 | 23.77 | 24.25 | 4,762,302 | +0.52(+2.19%) |
Aug 04, 2017 | 24.86 | 24.86 | 23.68 | 23.73 | 7,408,527 | -1.01(-4.08%) |
Aug 03, 2017 | 24.93 | 25.04 | 24.69 | 24.74 | 3,960,663 | -0.27(-1.08%) |
Aug 02, 2017 | 24.55 | 25.04 | 24.31 | 25.01 | 5,025,090 | +0.63(+2.58%) |
Aug 01, 2017 | 24.77 | 24.95 | 24.14 | 24.38 | 8,105,803 | -0.22(-0.89%) |
Jul 31, 2017 | 26.40 | 26.41 | 24.19 | 24.60 | 25,686,212 | -2.20(-8.21%) |
Jul 28, 2017 | 26.34 | 26.87 | 26.12 | 26.80 | 6,784,543 | +0.41(+1.55%) |
Jul 27, 2017 | 25.90 | 26.86 | 25.52 | 26.39 | 12,714,179 | -0.19(-0.71%) |
Jul 26, 2017 | 25.90 | 26.78 | 25.90 | 26.58 | 4,456,589 | +0.65(+2.51%) |
Jul 25, 2017 | 25.93 | 7,499,245 | -0.56(-2.11%) | |||
Jul 24, 2017 | 26.49 | 26.60 | 26.29 | 26.49 | 2,253,365 | -0.06(-0.23%) |
Jul 21, 2017 | 26.65 | 26.75 | 26.33 | 26.55 | 3,502,044 | -0.05(-0.19%) |
Jul 20, 2017 | 27.59 | 26.58 | 26.60 | 5,857,977 | -0.58(-2.13%) | |
Jul 19, 2017 | 27.79 | 27.92 | 26.66 | 27.18 | 12,387,341 | +1.13(+4.34%) |
Jul 18, 2017 | 26.27 | 26.27 | 25.85 | 26.05 | 1,938,807 | -0.35(-1.33%) |
Jul 17, 2017 | 26.24 | 26.52 | 26.07 | 26.40 | 2,750,071 | +0.18(+0.69%) |
Jul 14, 2017 | 26.25 | 26.44 | 26.20 | 26.22 | 1,634,746 | +0.06(+0.23%) |
Jul 13, 2017 | 26.09 | 26.37 | 26.06 | 26.16 | 1,554,014 | -0.01(-0.04%) |
Jul 12, 2017 | 26.44 | 26.45 | 26.09 | 26.17 | 1,211,975 | -0.03(-0.11%) |
Jul 11, 2017 | 26.13 | 26.29 | 26.01 | 26.20 | 1,429,865 | -0.05(-0.19%) |
Jul 10, 2017 | 25.83 | 26.31 | 25.76 | 26.25 | 2,661,295 | +0.43(+1.67%) |
Jul 07, 2017 | 25.78 | 25.95 | 25.44 | 25.82 | 1,710,996 | +0.04(+0.16%) |
Jul 06, 2017 | 25.97 | 26.00 | 25.65 | 25.78 | 1,545,428 | -0.30(-1.15%) |
Jul 05, 2017 | 26.21 | 26.43 | 26.05 | 26.08 | 1,912,193 | -0.12(-0.46%) |
Jul 03, 2017 | 26.69 | 25.83 | 26.20 | 1,333,580 | +0.37(+1.43%) | |
Jun 30, 2017 | 26.15 | 26.15 | 25.67 | 25.83 | 3,061,809 | -0.17(-0.65%) |
Jun 29, 2017 | 26.11 | 26.36 | 25.75 | 26.00 | 2,708,253 | -0.14(-0.54%) |
Jun 28, 2017 | 26.26 | 26.55 | 26.04 | 26.14 | 3,171,287 | +0.01(+0.04%) |
Jun 27, 2017 | 26.11 | 26.34 | 26.05 | 26.13 | 2,508,587 | -0.07(-0.27%) |
Jun 26, 2017 | 25.84 | 26.35 | 25.78 | 26.20 | 1,949,455 | +0.41(+1.59%) |
Jun 23, 2017 | 25.82 | 25.79 | 4,660,857 | +0.27(+1.06%) | ||
Jun 22, 2017 | 25.64 | 25.75 | 25.33 | 25.52 | 2,095,548 | -0.06(-0.23%) |
Jun 21, 2017 | 25.56 | 25.69 | 25.09 | 25.58 | 3,490,634 | +0.07(+0.27%) |
Jun 20, 2017 | 26.35 | 26.42 | 25.50 | 25.51 | 2,682,613 | -0.92(-3.48%) |
Jun 19, 2017 | 26.57 | 26.65 | 26.40 | 26.43 | 1,925,141 | -0.09(-0.34%) |
Jun 16, 2017 | 26.28 | 26.54 | 26.08 | 26.52 | 2,257,525 | +0.11(+0.42%) |
Jun 15, 2017 | 26.09 | 26.50 | 26.09 | 26.41 | 2,044,382 | +0.14(+0.53%) |
Jun 14, 2017 | 26.53 | 26.62 | 26.01 | 26.27 | 2,046,527 | -0.17(-0.64%) |
Jun 13, 2017 | 26.57 | 26.60 | 26.13 | 26.44 | 1,993,735 | -0.15(-0.56%) |
Jun 12, 2017 | 26.08 | 27.23 | 26.04 | 26.59 | 5,515,429 | +0.49(+1.88%) |
Jun 09, 2017 | 26.07 | 26.28 | 25.53 | 26.10 | 4,043,132 | +0.03(+0.12%) |
Jun 08, 2017 | 26.49 | 26.49 | 25.98 | 26.07 | 3,517,598 | -0.34(-1.29%) |
Jun 07, 2017 | 26.20 | 26.43 | 26.05 | 26.41 | 3,637,913 | +0.25(+0.96%) |
Jun 06, 2017 | 26.02 | 26.29 | 25.90 | 26.16 | 2,612,843 | -0.05(-0.19%) |
Jun 05, 2017 | 26.39 | 26.47 | 25.89 | 26.21 | 2,476,505 | -0.28(-1.06%) |
Jun 02, 2017 | 26.67 | 26.95 | 26.45 | 26.49 | 2,165,954 | -0.25(-0.93%) |