Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.74 | 23.84 | 23.70 | 23.72 | 5,397,058 | +0.10(+0.42%) |
Aug 30, 2017 | 23.55 | 23.67 | 23.44 | 23.62 | 5,912,598 | +0.06(+0.24%) |
Aug 29, 2017 | 23.40 | 23.63 | 23.31 | 23.56 | 5,727,611 | -0.03(-0.12%) |
Aug 28, 2017 | 23.58 | 23.71 | 23.52 | 23.59 | 4,886,873 | +0.08(+0.35%) |
Aug 25, 2017 | 23.47 | 23.67 | 23.45 | 23.51 | 4,022,534 | +0.08(+0.35%) |
Aug 24, 2017 | 23.40 | 23.50 | 23.32 | 23.43 | 7,782,720 | +0.07(+0.28%) |
Aug 23, 2017 | 23.17 | 23.45 | 23.13 | 23.36 | 4,877,025 | -0.02(-0.07%) |
Aug 22, 2017 | 23.19 | 23.46 | 23.19 | 23.38 | 6,266,465 | +0.25(+1.10%) |
Aug 21, 2017 | 22.89 | 23.17 | 22.80 | 23.13 | 6,263,694 | +0.25(+1.11%) |
Aug 18, 2017 | 22.82 | 23.08 | 22.73 | 22.87 | 6,312,021 | +0.01(+0.04%) |
Aug 17, 2017 | 23.21 | 23.38 | 22.85 | 22.86 | 8,663,402 | -0.48(-2.04%) |
Aug 16, 2017 | 23.46 | 23.59 | 23.23 | 23.34 | 8,758,932 | -0.03(-0.14%) |
Aug 15, 2017 | 23.40 | 23.70 | 23.19 | 23.37 | 14,931,246 | -0.75(-3.13%) |
Aug 14, 2017 | 24.04 | 24.21 | 23.97 | 24.13 | 4,553,034 | +0.35(+1.48%) |
Aug 11, 2017 | 23.52 | 23.89 | 23.52 | 23.77 | 4,563,730 | +0.34(+1.43%) |
Aug 10, 2017 | 23.95 | 24.09 | 23.43 | 23.44 | 8,346,029 | -0.65(-2.69%) |
Aug 09, 2017 | 23.93 | 24.16 | 23.90 | 24.09 | 5,834,745 | +0.05(+0.20%) |
Aug 08, 2017 | 23.92 | 24.30 | 23.89 | 24.04 | 7,067,350 | +0.05(+0.21%) |
Aug 07, 2017 | 24.04 | 24.07 | 23.90 | 23.99 | 6,055,483 | -0.01(-0.03%) |
Aug 04, 2017 | 24.09 | 24.20 | 23.95 | 24.00 | 5,948,706 | -0.02(-0.10%) |
Aug 03, 2017 | 24.40 | 24.45 | 23.88 | 24.02 | 12,710,384 | -0.40(-1.65%) |
Aug 02, 2017 | 24.34 | 24.71 | 24.24 | 24.42 | 12,067,179 | +0.21(+0.85%) |
Aug 01, 2017 | 24.00 | 24.31 | 23.91 | 24.22 | 9,771,103 | +0.31(+1.30%) |
Jul 31, 2017 | 24.14 | 24.27 | 23.81 | 23.90 | 11,500,945 | -0.09(-0.38%) |
Jul 28, 2017 | 24.18 | 24.21 | 23.91 | 24.00 | 11,132,007 | -0.20(-0.81%) |
Jul 27, 2017 | 24.95 | 25.08 | 23.93 | 24.19 | 19,165,362 | -0.76(-3.06%) |
Jul 26, 2017 | 25.87 | 26.04 | 24.62 | 24.95 | 19,592,302 | -1.40(-5.32%) |
Jul 25, 2017 | 26.17 | 26.39 | 26.00 | 26.36 | 11,644,050 | +0.23(+0.88%) |
Jul 24, 2017 | 26.13 | 26.31 | 25.96 | 26.13 | 9,898,424 | +0.00(+0.00%) |
Jul 21, 2017 | 25.97 | 26.30 | 25.95 | 26.13 | 14,786,707 | +0.11(+0.44%) |
Jul 20, 2017 | 25.78 | 26.06 | 25.41 | 26.01 | 14,307,204 | -0.02(-0.06%) |
Jul 19, 2017 | 25.78 | 26.05 | 25.78 | 26.03 | 6,668,881 | +0.26(+1.02%) |
Jul 18, 2017 | 25.68 | 25.77 | 25.54 | 25.77 | 4,714,106 | +0.07(+0.29%) |
Jul 17, 2017 | 25.59 | 25.78 | 25.53 | 25.69 | 5,317,039 | +0.21(+0.80%) |
Jul 14, 2017 | 25.28 | 25.58 | 25.28 | 25.49 | 4,779,791 | +0.21(+0.81%) |
Jul 13, 2017 | 25.28 | 25.40 | 25.18 | 25.28 | 5,104,078 | -0.02(-0.10%) |
Jul 12, 2017 | 25.04 | 25.39 | 25.04 | 25.31 | 6,525,469 | +0.43(+1.71%) |
Jul 11, 2017 | 25.07 | 25.17 | 24.81 | 24.88 | 5,928,592 | -0.17(-0.69%) |
Jul 10, 2017 | 24.75 | 25.10 | 24.71 | 25.05 | 4,220,785 | +0.21(+0.86%) |
Jul 07, 2017 | 24.51 | 24.92 | 24.49 | 24.84 | 5,310,900 | +0.39(+1.58%) |
Jul 06, 2017 | 24.86 | 24.96 | 24.41 | 24.45 | 7,602,266 | -0.56(-2.23%) |
Jul 05, 2017 | 24.82 | 25.12 | 24.70 | 25.01 | 7,294,656 | +0.30(+1.19%) |
Jul 03, 2017 | 24.82 | 24.86 | 24.67 | 24.72 | 4,081,471 | +0.07(+0.27%) |
Jun 30, 2017 | 24.95 | 24.95 | 24.58 | 24.65 | 10,826,509 | -0.26(-1.05%) |
Jun 29, 2017 | 25.06 | 25.06 | 24.57 | 24.91 | 10,788,723 | -0.11(-0.43%) |
Jun 28, 2017 | 24.83 | 25.10 | 24.63 | 25.02 | 7,237,129 | +0.42(+1.70%) |
Jun 27, 2017 | 24.76 | 24.89 | 24.60 | 24.60 | 7,588,770 | -0.20(-0.79%) |
Jun 26, 2017 | 24.60 | 24.94 | 24.59 | 24.80 | 7,087,927 | +0.20(+0.80%) |
Jun 23, 2017 | 24.40 | 24.61 | 24.36 | 24.60 | 9,203,794 | +0.23(+0.94%) |
Jun 22, 2017 | 24.41 | 24.45 | 24.25 | 24.37 | 4,924,407 | -0.04(-0.17%) |
Jun 21, 2017 | 24.46 | 24.49 | 24.29 | 24.41 | 6,091,291 | +0.07(+0.30%) |
Jun 20, 2017 | 24.45 | 24.59 | 24.33 | 24.34 | 4,726,335 | -0.17(-0.70%) |
Jun 19, 2017 | 24.27 | 24.53 | 24.23 | 24.51 | 8,069,957 | +0.39(+1.60%) |
Jun 16, 2017 | 24.13 | 24.19 | 23.83 | 24.13 | 8,084,282 | +0.02(+0.07%) |
Jun 15, 2017 | 23.73 | 24.15 | 23.73 | 24.11 | 8,087,941 | +0.11(+0.48%) |
Jun 14, 2017 | 24.13 | 24.20 | 23.87 | 24.00 | 5,022,332 | -0.12(-0.51%) |
Jun 13, 2017 | 24.13 | 24.21 | 23.90 | 24.12 | 5,850,586 | +0.28(+1.17%) |
Jun 12, 2017 | 23.72 | 23.86 | 23.27 | 23.84 | 8,415,897 | +0.09(+0.38%) |
Jun 09, 2017 | 24.04 | 24.26 | 23.50 | 23.75 | 10,677,134 | -0.29(-1.19%) |
Jun 08, 2017 | 24.24 | 23.95 | 24.04 | 10,191,879 | -0.16(-0.64%) | |
Jun 07, 2017 | 24.31 | 24.35 | 24.00 | 24.19 | 7,349,062 | -0.07(-0.27%) |
Jun 06, 2017 | 24.13 | 24.41 | 24.11 | 24.26 | 6,662,819 | +0.02(+0.10%) |
Jun 05, 2017 | 24.45 | 24.50 | 24.22 | 24.23 | 6,415,818 | -0.12(-0.51%) |
Jun 02, 2017 | 24.37 | 24.53 | 24.27 | 24.36 | 6,605,861 | +0.02(+0.07%) |