Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.29 | 23.29 | 22.90 | 23.09 | 5,856,090 | +0.02(+0.10%) |
Aug 30, 2017 | 22.97 | 23.13 | 22.64 | 23.07 | 5,197,861 | +0.04(+0.16%) |
Aug 29, 2017 | 22.85 | 23.11 | 22.67 | 23.04 | 4,584,409 | -0.03(-0.13%) |
Aug 28, 2017 | 22.96 | 23.22 | 22.79 | 23.07 | 3,898,425 | +0.18(+0.77%) |
Aug 25, 2017 | 22.76 | 23.00 | 22.60 | 22.89 | 4,784,987 | +0.17(+0.74%) |
Aug 24, 2017 | 22.79 | 23.02 | 22.67 | 22.72 | 6,201,795 | +0.01(+0.03%) |
Aug 23, 2017 | 22.79 | 22.97 | 22.41 | 22.71 | 10,590,802 | -0.94(-3.96%) |
Aug 22, 2017 | 23.20 | 23.72 | 23.12 | 23.65 | 3,604,653 | +0.61(+2.64%) |
Aug 21, 2017 | 23.05 | 23.10 | 22.81 | 23.04 | 4,288,494 | +0.07(+0.29%) |
Aug 18, 2017 | 23.13 | 23.25 | 22.74 | 22.98 | 3,960,697 | -0.10(-0.44%) |
Aug 17, 2017 | 23.66 | 23.88 | 23.05 | 23.08 | 4,755,358 | -0.71(-2.99%) |
Aug 16, 2017 | 23.69 | 23.81 | 23.57 | 23.79 | 3,458,950 | +0.15(+0.62%) |
Aug 15, 2017 | 23.87 | 23.93 | 23.63 | 23.64 | 4,011,775 | -0.20(-0.83%) |
Aug 14, 2017 | 23.91 | 24.29 | 23.83 | 23.84 | 5,683,654 | +0.19(+0.81%) |
Aug 11, 2017 | 23.62 | 24.35 | 23.42 | 23.65 | 7,709,990 | +0.54(+2.35%) |
Aug 10, 2017 | 23.70 | 23.82 | 23.08 | 23.11 | 8,694,684 | -0.77(-3.22%) |
Aug 09, 2017 | 23.98 | 24.17 | 23.78 | 23.88 | 5,851,391 | -0.29(-1.18%) |
Aug 08, 2017 | 24.46 | 24.63 | 24.15 | 24.16 | 8,166,016 | -0.36(-1.46%) |
Aug 07, 2017 | 24.46 | 24.65 | 24.35 | 24.52 | 7,537,272 | +0.04(+0.15%) |
Aug 04, 2017 | 24.69 | 24.93 | 24.43 | 24.49 | 9,240,160 | -0.10(-0.42%) |
Aug 03, 2017 | 24.54 | 24.73 | 24.36 | 24.59 | 6,737,449 | +0.11(+0.45%) |
Aug 02, 2017 | 24.51 | 24.51 | 24.19 | 24.48 | 7,970,577 | +0.04(+0.15%) |
Aug 01, 2017 | 24.21 | 24.54 | 24.10 | 24.44 | 8,231,475 | +0.30(+1.24%) |
Jul 31, 2017 | 23.97 | 24.27 | 23.79 | 24.14 | 9,790,791 | +0.26(+1.07%) |
Jul 28, 2017 | 23.66 | 23.89 | 23.35 | 23.89 | 10,738,521 | +0.04(+0.15%) |
Jul 27, 2017 | 23.80 | 24.19 | 23.51 | 23.85 | 10,525,701 | +0.16(+0.68%) |
Jul 26, 2017 | 24.43 | 24.48 | 23.50 | 23.69 | 17,252,146 | -0.63(-2.59%) |
Jul 25, 2017 | 24.32 | 48,422,432 | -4.80(-16.50%) | |||
Jul 24, 2017 | 29.03 | 29.39 | 28.73 | 29.12 | 8,571,965 | +0.13(+0.45%) |
Jul 21, 2017 | 28.92 | 29.09 | 28.62 | 28.99 | 4,446,163 | +0.12(+0.41%) |
Jul 20, 2017 | 28.99 | 28.47 | 28.87 | 3,793,880 | +0.13(+0.46%) | |
Jul 19, 2017 | 28.57 | 28.89 | 28.52 | 28.74 | 5,657,619 | +0.30(+1.06%) |
Jul 18, 2017 | 28.61 | 28.61 | 28.05 | 28.44 | 4,774,749 | -0.18(-0.61%) |
Jul 17, 2017 | 28.57 | 28.75 | 28.24 | 28.62 | 5,206,312 | -0.31(-1.09%) |
Jul 14, 2017 | 28.13 | 29.07 | 28.11 | 28.93 | 7,313,985 | +0.86(+3.08%) |
Jul 13, 2017 | 27.55 | 28.57 | 27.34 | 28.07 | 15,732,952 | -1.01(-3.48%) |
Jul 12, 2017 | 28.81 | 29.42 | 28.68 | 29.08 | 6,799,347 | +0.72(+2.53%) |
Jul 11, 2017 | 28.10 | 28.68 | 28.10 | 28.36 | 5,121,456 | +0.24(+0.86%) |
Jul 10, 2017 | 27.94 | 28.27 | 27.75 | 28.12 | 4,958,624 | +0.14(+0.50%) |
Jul 07, 2017 | 27.45 | 28.34 | 27.26 | 27.98 | 7,989,648 | +0.67(+2.44%) |
Jul 06, 2017 | 28.04 | 28.16 | 27.06 | 27.31 | 12,358,188 | -1.27(-4.43%) |
Jul 05, 2017 | 28.42 | 28.67 | 27.95 | 28.58 | 6,985,906 | +0.32(+1.11%) |
Jul 03, 2017 | 28.51 | 28.76 | 28.25 | 28.27 | 2,696,529 | -0.12(-0.41%) |
Jun 30, 2017 | 28.86 | 28.90 | 28.21 | 28.38 | 5,287,182 | -0.12(-0.41%) |
Jun 29, 2017 | 29.18 | 29.24 | 28.04 | 28.50 | 8,303,817 | -0.93(-3.16%) |
Jun 28, 2017 | 29.30 | 29.52 | 28.88 | 29.43 | 6,476,916 | +0.49(+1.70%) |
Jun 27, 2017 | 30.10 | 30.18 | 28.94 | 28.94 | 12,299,275 | -2.11(-6.79%) |
Jun 26, 2017 | 31.46 | 31.69 | 30.94 | 31.05 | 4,957,754 | -0.21(-0.66%) |
Jun 23, 2017 | 31.68 | 31.25 | 4,910,877 | +0.48(+1.57%) | ||
Jun 22, 2017 | 30.73 | 30.93 | 30.46 | 30.77 | 3,335,978 | +0.26(+0.84%) |
Jun 21, 2017 | 30.17 | 30.67 | 30.09 | 30.51 | 3,821,767 | +0.45(+1.51%) |
Jun 20, 2017 | 30.53 | 30.57 | 30.05 | 30.06 | 4,497,531 | -0.58(-1.89%) |
Jun 19, 2017 | 30.51 | 30.87 | 30.43 | 30.64 | 4,188,907 | +0.32(+1.04%) |
Jun 16, 2017 | 29.87 | 30.37 | 29.82 | 30.32 | 10,073,364 | +0.37(+1.23%) |
Jun 15, 2017 | 29.18 | 30.05 | 29.15 | 29.96 | 5,121,294 | +0.17(+0.58%) |
Jun 14, 2017 | 30.47 | 30.47 | 29.44 | 29.78 | 5,428,982 | -0.54(-1.78%) |
Jun 13, 2017 | 30.29 | 30.59 | 30.14 | 30.32 | 5,517,976 | +0.35(+1.18%) |
Jun 12, 2017 | 30.12 | 30.26 | 29.09 | 29.97 | 9,036,047 | -0.60(-1.96%) |
Jun 09, 2017 | 30.92 | 31.41 | 30.01 | 30.57 | 6,596,166 | -0.29(-0.94%) |
Jun 08, 2017 | 30.34 | 30.89 | 30.00 | 30.86 | 4,450,043 | +0.60(+1.98%) |
Jun 07, 2017 | 30.37 | 30.71 | 30.13 | 30.26 | 3,322,954 | +0.04(+0.12%) |
Jun 06, 2017 | 30.30 | 30.55 | 30.01 | 30.22 | 4,721,749 | -0.14(-0.45%) |
Jun 05, 2017 | 30.92 | 31.02 | 30.35 | 30.36 | 4,603,302 | -0.82(-2.64%) |
Jun 02, 2017 | 30.99 | 31.28 | 30.96 | 31.18 | 3,718,739 | +0.25(+0.79%) |