Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.00 | 24.29 | 23.98 | 24.25 | 7,351,385 | +0.25(+1.05%) |
Aug 30, 2017 | 23.94 | 24.06 | 23.92 | 24.00 | 3,473,975 | +0.00(+0.00%) |
Aug 29, 2017 | 23.91 | 24.03 | 23.89 | 24.00 | 3,875,787 | -0.07(-0.29%) |
Aug 28, 2017 | 24.17 | 24.17 | 24.01 | 24.07 | 3,636,811 | -0.05(-0.20%) |
Aug 25, 2017 | 24.03 | 24.14 | 23.99 | 24.12 | 4,223,531 | +0.25(+1.05%) |
Aug 24, 2017 | 24.00 | 24.00 | 23.77 | 23.87 | 3,457,407 | -0.04(-0.18%) |
Aug 23, 2017 | 23.68 | 23.96 | 23.67 | 23.91 | 5,456,968 | +0.06(+0.26%) |
Aug 22, 2017 | 23.80 | 23.86 | 23.78 | 23.84 | 6,472,889 | +0.10(+0.44%) |
Aug 21, 2017 | 23.86 | 23.87 | 23.74 | 23.74 | 4,898,051 | -0.11(-0.47%) |
Aug 18, 2017 | 23.74 | 23.93 | 23.70 | 23.85 | 6,790,238 | +0.04(+0.18%) |
Aug 17, 2017 | 24.03 | 24.03 | 23.81 | 23.81 | 5,332,627 | -0.13(-0.55%) |
Aug 16, 2017 | 24.23 | 24.29 | 23.93 | 23.94 | 6,919,077 | -0.20(-0.81%) |
Aug 15, 2017 | 24.14 | 24.16 | 23.95 | 24.14 | 6,572,688 | -0.08(-0.32%) |
Aug 14, 2017 | 24.40 | 24.47 | 24.20 | 24.21 | 5,942,946 | -0.18(-0.74%) |
Aug 11, 2017 | 24.44 | 24.51 | 24.38 | 24.40 | 7,166,831 | -0.37(-1.49%) |
Aug 10, 2017 | 25.08 | 25.10 | 24.75 | 24.77 | 7,387,016 | -0.48(-1.91%) |
Aug 09, 2017 | 25.12 | 25.25 | 25.05 | 25.25 | 5,596,823 | +0.15(+0.61%) |
Aug 08, 2017 | 25.22 | 25.29 | 25.07 | 25.09 | 7,875,083 | -0.14(-0.57%) |
Aug 07, 2017 | 24.99 | 25.27 | 24.96 | 25.24 | 11,317,577 | +0.29(+1.16%) |
Aug 04, 2017 | 24.89 | 25.00 | 24.87 | 24.95 | 4,890,729 | +0.13(+0.53%) |
Aug 03, 2017 | 24.89 | 25.00 | 24.80 | 24.82 | 6,080,681 | -0.18(-0.71%) |
Aug 02, 2017 | 24.85 | 25.12 | 24.82 | 25.00 | 6,684,883 | +0.09(+0.36%) |
Aug 01, 2017 | 24.83 | 25.09 | 24.79 | 24.91 | 15,284,052 | +0.78(+3.22%) |
Jul 31, 2017 | 24.26 | 24.28 | 24.08 | 24.13 | 8,508,970 | -0.01(-0.06%) |
Jul 28, 2017 | 23.79 | 24.15 | 23.78 | 24.15 | 7,903,173 | +0.12(+0.49%) |
Jul 27, 2017 | 24.08 | 24.08 | 23.93 | 24.03 | 4,730,206 | +0.10(+0.43%) |
Jul 26, 2017 | 24.04 | 24.04 | 23.88 | 23.93 | 4,434,305 | -0.04(-0.17%) |
Jul 25, 2017 | 24.03 | 24.08 | 23.92 | 23.97 | 5,055,628 | +0.30(+1.28%) |
Jul 24, 2017 | 23.71 | 23.71 | 23.51 | 23.67 | 7,466,353 | -0.15(-0.63%) |
Jul 21, 2017 | 24.09 | 24.11 | 23.78 | 23.82 | 5,424,884 | -0.29(-1.20%) |
Jul 20, 2017 | 24.14 | 24.17 | 24.02 | 24.11 | 5,320,762 | +0.05(+0.20%) |
Jul 19, 2017 | 23.86 | 24.08 | 23.85 | 24.06 | 5,364,793 | +0.14(+0.57%) |
Jul 18, 2017 | 24.01 | 24.04 | 23.87 | 23.92 | 3,924,051 | -0.06(-0.26%) |
Jul 17, 2017 | 24.11 | 24.17 | 23.97 | 23.98 | 4,789,329 | -0.02(-0.09%) |
Jul 14, 2017 | 23.99 | 24.07 | 23.90 | 24.00 | 4,559,574 | +0.16(+0.66%) |
Jul 13, 2017 | 23.84 | 23.87 | 23.74 | 23.84 | 3,928,540 | -0.10(-0.43%) |
Jul 12, 2017 | 23.98 | 24.10 | 23.84 | 23.95 | 6,694,020 | +0.35(+1.48%) |
Jul 11, 2017 | 23.39 | 23.60 | 23.35 | 23.60 | 6,656,796 | +0.02(+0.09%) |
Jul 10, 2017 | 23.47 | 23.63 | 23.47 | 23.58 | 4,624,124 | -0.02(-0.09%) |
Jul 07, 2017 | 23.64 | 23.66 | 23.45 | 23.60 | 5,892,450 | -0.05(-0.23%) |
Jul 06, 2017 | 23.71 | 23.93 | 23.65 | 23.65 | 5,918,355 | +0.01(+0.06%) |
Jul 05, 2017 | 23.85 | 23.86 | 23.58 | 23.64 | 7,725,179 | -0.41(-1.71%) |
Jul 03, 2017 | 23.88 | 24.16 | 23.88 | 24.05 | 3,351,541 | +0.25(+1.07%) |
Jun 30, 2017 | 23.94 | 23.91 | 23.67 | 23.80 | 6,999,914 | -0.14(-0.60%) |
Jun 29, 2017 | 24.22 | 24.24 | 23.91 | 23.94 | 5,162,000 | -0.28(-1.16%) |
Jun 28, 2017 | 24.21 | 24.34 | 24.16 | 24.22 | 7,055,272 | +0.08(+0.34%) |
Jun 27, 2017 | 24.12 | 24.30 | 24.06 | 24.14 | 7,178,431 | +0.19(+0.77%) |
Jun 26, 2017 | 24.06 | 24.10 | 23.94 | 23.95 | 5,478,496 | +0.03(+0.11%) |
Jun 23, 2017 | 23.75 | 23.98 | 23.72 | 23.93 | 5,098,122 | +0.16(+0.69%) |
Jun 22, 2017 | 23.79 | 23.90 | 23.70 | 23.76 | 7,224,262 | -0.03(-0.14%) |
Jun 21, 2017 | 23.87 | 24.02 | 23.70 | 23.80 | 10,338,190 | -0.23(-0.94%) |
Jun 20, 2017 | 24.25 | 24.25 | 23.89 | 24.02 | 12,764,424 | -0.73(-2.94%) |
Jun 19, 2017 | 24.72 | 24.90 | 24.70 | 24.75 | 8,830,685 | +0.03(+0.11%) |
Jun 16, 2017 | 24.48 | 24.74 | 24.43 | 24.72 | 7,489,696 | +0.52(+2.16%) |
Jun 15, 2017 | 24.03 | 24.26 | 24.00 | 24.20 | 10,841,123 | -0.09(-0.37%) |
Jun 14, 2017 | 24.70 | 24.70 | 24.21 | 24.29 | 8,597,101 | -0.45(-1.83%) |
Jun 13, 2017 | 24.64 | 24.76 | 24.57 | 24.74 | 6,383,773 | +0.15(+0.61%) |
Jun 12, 2017 | 24.74 | 24.80 | 24.51 | 24.59 | 6,468,536 | -0.01(-0.06%) |
Jun 09, 2017 | 24.30 | 24.63 | 24.29 | 24.61 | 8,528,014 | +0.29(+1.19%) |
Jun 08, 2017 | 24.26 | 24.42 | 24.25 | 24.32 | 6,176,871 | -0.01(-0.03%) |
Jun 07, 2017 | 24.61 | 24.68 | 24.28 | 24.32 | 13,650,653 | -0.56(-2.26%) |
Jun 06, 2017 | 24.62 | 24.90 | 24.57 | 24.89 | 6,328,998 | +0.11(+0.44%) |
Jun 05, 2017 | 24.66 | 24.82 | 24.65 | 24.78 | 5,986,255 | +0.12(+0.47%) |
Jun 02, 2017 | 24.72 | 24.72 | 24.51 | 24.66 | 9,446,611 | -0.23(-0.91%) |