Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.69 | 28.94 | 28.43 | 28.45 | 2,501,364 | -0.23(-0.81%) |
Sep 28, 2017 | 28.23 | 28.95 | 28.04 | 28.69 | 3,240,955 | +0.53(+1.89%) |
Sep 27, 2017 | 28.56 | 28.79 | 27.88 | 28.15 | 2,285,130 | +0.09(+0.33%) |
Sep 26, 2017 | 28.09 | 28.26 | 27.83 | 28.06 | 1,686,545 | +0.05(+0.18%) |
Sep 25, 2017 | 27.87 | 28.20 | 27.78 | 28.01 | 2,722,856 | -0.05(-0.18%) |
Sep 22, 2017 | 28.13 | 28.26 | 27.80 | 28.06 | 1,220,722 | -0.13(-0.47%) |
Sep 21, 2017 | 28.09 | 28.32 | 27.89 | 28.20 | 1,594,468 | +0.06(+0.21%) |
Sep 20, 2017 | 28.08 | 28.24 | 27.91 | 28.14 | 1,779,206 | +0.13(+0.47%) |
Sep 19, 2017 | 27.83 | 28.09 | 27.40 | 28.01 | 2,694,992 | +0.21(+0.75%) |
Sep 18, 2017 | 26.92 | 27.81 | 26.92 | 27.80 | 3,738,626 | +0.97(+3.62%) |
Sep 15, 2017 | 25.90 | 26.85 | 25.71 | 26.83 | 3,720,266 | +1.00(+3.86%) |
Sep 14, 2017 | 26.17 | 26.17 | 25.69 | 25.83 | 1,949,856 | -0.30(-1.14%) |
Sep 13, 2017 | 26.19 | 25.88 | 26.13 | 1,840,092 | +0.00(+0.00%) | |
Sep 12, 2017 | 25.77 | 26.49 | 25.77 | 26.13 | 2,585,373 | +0.55(+2.14%) |
Sep 11, 2017 | 25.71 | 26.04 | 25.52 | 25.58 | 2,084,025 | +0.15(+0.59%) |
Sep 08, 2017 | 25.55 | 25.66 | 25.22 | 25.43 | 1,618,081 | -0.22(-0.84%) |
Sep 07, 2017 | 25.77 | 25.80 | 25.35 | 25.65 | 2,202,635 | -0.17(-0.64%) |
Sep 06, 2017 | 26.63 | 26.63 | 25.79 | 25.81 | 2,854,861 | -0.24(-0.92%) |
Sep 05, 2017 | 26.50 | 26.73 | 25.71 | 26.05 | 2,262,911 | -0.56(-2.09%) |
Sep 01, 2017 | 26.95 | 26.95 | 26.51 | 26.61 | 1,848,405 | -0.17(-0.62%) |
Aug 31, 2017 | 26.84 | 26.98 | 26.66 | 26.78 | 1,893,940 | +0.14(+0.53%) |
Aug 30, 2017 | 25.62 | 26.67 | 25.55 | 26.63 | 3,022,642 | +0.96(+3.72%) |
Aug 29, 2017 | 25.31 | 25.75 | 25.20 | 25.68 | 1,522,694 | +0.05(+0.19%) |
Aug 28, 2017 | 25.06 | 25.87 | 25.04 | 25.63 | 2,554,126 | +0.71(+2.87%) |
Aug 25, 2017 | 25.11 | 25.14 | 24.64 | 24.91 | 1,370,869 | +0.05(+0.20%) |
Aug 24, 2017 | 25.09 | 25.14 | 24.79 | 24.87 | 1,576,051 | -0.13(-0.53%) |
Aug 23, 2017 | 25.16 | 25.44 | 24.97 | 25.00 | 1,417,330 | -0.42(-1.67%) |
Aug 22, 2017 | 25.43 | 25.51 | 25.27 | 25.42 | 1,417,910 | +0.17(+0.69%) |
Aug 21, 2017 | 24.94 | 25.27 | 24.87 | 25.25 | 1,806,805 | +0.31(+1.23%) |
Aug 18, 2017 | 24.57 | 25.06 | 24.43 | 24.94 | 2,130,723 | +0.33(+1.35%) |
Aug 17, 2017 | 25.26 | 25.40 | 24.57 | 24.61 | 1,491,361 | -0.79(-3.11%) |
Aug 16, 2017 | 25.46 | 25.46 | 25.10 | 25.40 | 1,423,690 | +0.06(+0.23%) |
Aug 15, 2017 | 24.72 | 25.45 | 24.67 | 25.34 | 3,640,952 | +0.74(+3.01%) |
Aug 14, 2017 | 24.51 | 24.61 | 24.22 | 24.60 | 2,133,810 | +0.36(+1.47%) |
Aug 11, 2017 | 23.65 | 24.31 | 23.64 | 24.24 | 2,106,073 | +0.47(+1.96%) |
Aug 10, 2017 | 24.45 | 24.53 | 23.71 | 23.78 | 3,202,356 | -0.83(-3.38%) |
Aug 09, 2017 | 24.92 | 24.99 | 24.37 | 24.61 | 1,940,608 | -0.46(-1.82%) |
Aug 08, 2017 | 25.67 | 25.70 | 25.02 | 25.06 | 1,351,313 | -0.61(-2.39%) |
Aug 07, 2017 | 25.89 | 26.12 | 25.63 | 25.68 | 1,662,554 | -0.15(-0.58%) |
Aug 04, 2017 | 25.71 | 26.26 | 25.59 | 25.83 | 2,145,037 | +0.24(+0.94%) |
Aug 03, 2017 | 25.62 | 25.92 | 25.39 | 25.59 | 3,110,362 | -0.08(-0.32%) |
Aug 02, 2017 | 25.07 | 25.90 | 24.71 | 25.67 | 2,833,567 | +0.75(+3.01%) |
Aug 01, 2017 | 24.35 | 25.31 | 24.35 | 24.92 | 4,888,130 | +0.59(+2.41%) |
Jul 31, 2017 | 25.06 | 25.11 | 24.23 | 24.33 | 3,975,691 | -0.64(-2.55%) |
Jul 28, 2017 | 25.23 | 25.38 | 24.83 | 24.97 | 2,496,293 | -0.19(-0.75%) |
Jul 27, 2017 | 25.79 | 25.79 | 24.93 | 25.16 | 3,232,358 | -0.52(-2.02%) |
Jul 26, 2017 | 26.01 | 26.01 | 25.51 | 25.68 | 1,800,616 | -0.38(-1.46%) |
Jul 25, 2017 | 25.78 | 26.14 | 25.50 | 26.06 | 2,264,043 | +0.48(+1.87%) |
Jul 24, 2017 | 25.88 | 25.88 | 25.34 | 25.58 | 1,372,038 | -0.21(-0.83%) |
Jul 21, 2017 | 25.46 | 25.83 | 25.34 | 25.79 | 1,267,041 | +0.31(+1.23%) |
Jul 20, 2017 | 25.71 | 25.86 | 25.44 | 25.48 | 1,475,137 | -0.26(-0.99%) |
Jul 19, 2017 | 25.30 | 25.93 | 25.30 | 25.74 | 1,328,540 | +0.51(+2.03%) |
Jul 18, 2017 | 25.80 | 25.81 | 25.19 | 25.23 | 1,956,454 | -0.63(-2.43%) |
Jul 17, 2017 | 25.91 | 26.07 | 25.75 | 25.85 | 1,348,489 | -0.02(-0.10%) |
Jul 14, 2017 | 25.47 | 26.02 | 25.36 | 25.88 | 2,065,837 | +0.41(+1.62%) |
Jul 13, 2017 | 25.53 | 25.56 | 25.14 | 25.46 | 2,643,435 | -0.04(-0.16%) |
Jul 12, 2017 | 25.04 | 25.66 | 24.88 | 25.51 | 1,690,282 | +0.69(+2.79%) |
Jul 11, 2017 | 24.85 | 24.91 | 24.47 | 24.81 | 2,226,717 | +0.04(+0.17%) |
Jul 10, 2017 | 24.73 | 24.89 | 24.42 | 24.77 | 1,974,621 | -0.07(-0.30%) |
Jul 07, 2017 | 24.43 | 24.93 | 24.35 | 24.85 | 1,873,302 | +0.39(+1.59%) |
Jul 06, 2017 | 24.68 | 24.84 | 24.38 | 24.46 | 2,914,198 | -0.21(-0.87%) |
Jul 05, 2017 | 25.04 | 25.14 | 24.64 | 24.67 | 2,609,870 | -0.32(-1.29%) |