Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.84 | 26.98 | 26.66 | 26.78 | 1,893,954 | +0.14(+0.53%) |
Aug 30, 2017 | 25.62 | 26.67 | 25.55 | 26.63 | 3,022,664 | +0.96(+3.72%) |
Aug 29, 2017 | 25.31 | 25.75 | 25.20 | 25.68 | 1,522,706 | +0.05(+0.19%) |
Aug 28, 2017 | 25.06 | 25.87 | 25.04 | 25.63 | 2,554,145 | +0.71(+2.87%) |
Aug 25, 2017 | 25.11 | 25.14 | 24.64 | 24.91 | 1,370,879 | +0.05(+0.20%) |
Aug 24, 2017 | 25.09 | 25.13 | 24.79 | 24.86 | 1,576,062 | -0.13(-0.53%) |
Aug 23, 2017 | 25.16 | 25.44 | 24.97 | 25.00 | 1,417,341 | -0.42(-1.67%) |
Aug 22, 2017 | 25.43 | 25.51 | 25.27 | 25.42 | 1,417,921 | +0.17(+0.69%) |
Aug 21, 2017 | 24.94 | 25.27 | 24.86 | 25.25 | 1,806,819 | +0.31(+1.23%) |
Aug 18, 2017 | 24.57 | 25.06 | 24.43 | 24.94 | 2,130,739 | +0.33(+1.35%) |
Aug 17, 2017 | 25.26 | 25.40 | 24.57 | 24.61 | 1,491,372 | -0.79(-3.11%) |
Aug 16, 2017 | 25.46 | 25.46 | 25.10 | 25.40 | 1,423,701 | +0.06(+0.23%) |
Aug 15, 2017 | 24.72 | 25.45 | 24.67 | 25.34 | 3,640,978 | +0.74(+3.01%) |
Aug 14, 2017 | 24.51 | 24.61 | 24.22 | 24.60 | 2,133,826 | +0.36(+1.47%) |
Aug 11, 2017 | 23.65 | 24.31 | 23.64 | 24.24 | 2,106,089 | +0.47(+1.96%) |
Aug 10, 2017 | 24.45 | 24.53 | 23.71 | 23.78 | 3,202,380 | -0.83(-3.38%) |
Aug 09, 2017 | 24.92 | 24.99 | 24.37 | 24.61 | 1,940,622 | -0.46(-1.82%) |
Aug 08, 2017 | 25.67 | 25.70 | 25.02 | 25.06 | 1,351,323 | -0.61(-2.39%) |
Aug 07, 2017 | 25.89 | 26.12 | 25.63 | 25.68 | 1,662,567 | -0.15(-0.57%) |
Aug 04, 2017 | 25.71 | 26.26 | 25.59 | 25.83 | 2,145,053 | +0.24(+0.94%) |
Aug 03, 2017 | 25.62 | 25.92 | 25.39 | 25.59 | 3,110,385 | -0.08(-0.32%) |
Aug 02, 2017 | 25.07 | 25.90 | 24.70 | 25.67 | 2,833,588 | +0.75(+3.01%) |
Aug 01, 2017 | 24.35 | 25.31 | 24.35 | 24.92 | 4,888,167 | +0.59(+2.41%) |
Jul 31, 2017 | 25.06 | 25.11 | 24.23 | 24.33 | 3,975,721 | -0.64(-2.55%) |
Jul 28, 2017 | 25.23 | 25.38 | 24.83 | 24.97 | 2,496,312 | -0.19(-0.75%) |
Jul 27, 2017 | 25.79 | 25.79 | 24.93 | 25.16 | 3,232,382 | -0.52(-2.03%) |
Jul 26, 2017 | 26.01 | 26.01 | 25.51 | 25.68 | 1,800,630 | -0.38(-1.46%) |
Jul 25, 2017 | 25.78 | 26.14 | 25.50 | 26.06 | 2,264,060 | +0.48(+1.87%) |
Jul 24, 2017 | 25.88 | 25.88 | 25.34 | 25.58 | 1,372,048 | -0.21(-0.83%) |
Jul 21, 2017 | 25.46 | 25.83 | 25.34 | 25.79 | 1,267,051 | +0.31(+1.23%) |
Jul 20, 2017 | 25.71 | 25.86 | 25.44 | 25.48 | 1,475,148 | -0.26(-0.99%) |
Jul 19, 2017 | 25.30 | 25.93 | 25.30 | 25.74 | 1,328,550 | +0.51(+2.03%) |
Jul 18, 2017 | 25.80 | 25.81 | 25.19 | 25.23 | 1,956,469 | -0.63(-2.43%) |
Jul 17, 2017 | 25.91 | 26.07 | 25.75 | 25.85 | 1,348,499 | -0.02(-0.10%) |
Jul 14, 2017 | 25.47 | 26.02 | 25.36 | 25.88 | 2,065,852 | +0.41(+1.62%) |
Jul 13, 2017 | 25.53 | 25.56 | 25.14 | 25.46 | 2,643,455 | -0.04(-0.16%) |
Jul 12, 2017 | 25.04 | 25.66 | 24.88 | 25.51 | 1,690,294 | +0.69(+2.79%) |
Jul 11, 2017 | 24.85 | 24.91 | 24.47 | 24.81 | 2,226,734 | +0.04(+0.17%) |
Jul 10, 2017 | 24.73 | 24.89 | 24.42 | 24.77 | 1,974,636 | -0.07(-0.30%) |
Jul 07, 2017 | 24.43 | 24.93 | 24.35 | 24.85 | 1,873,316 | +0.39(+1.59%) |
Jul 06, 2017 | 24.68 | 24.84 | 24.38 | 24.46 | 2,914,220 | -0.21(-0.87%) |
Jul 05, 2017 | 25.04 | 25.14 | 24.64 | 24.67 | 2,609,889 | -0.32(-1.29%) |
Jul 03, 2017 | 25.23 | 25.33 | 24.86 | 24.99 | 955,732 | +0.00(+0.00%) |
Jun 30, 2017 | 24.75 | 25.38 | 24.70 | 24.99 | 2,346,508 | +0.34(+1.37%) |
Jun 29, 2017 | 25.04 | 25.20 | 24.14 | 24.66 | 3,232,043 | -0.31(-1.22%) |
Jun 28, 2017 | 24.45 | 25.04 | 24.45 | 24.96 | 5,349,457 | +0.77(+3.17%) |
Jun 27, 2017 | 24.09 | 24.59 | 23.90 | 24.19 | 3,157,292 | +0.24(+1.00%) |
Jun 26, 2017 | 23.37 | 23.98 | 23.27 | 23.95 | 3,015,754 | +0.63(+2.69%) |
Jun 23, 2017 | 23.37 | 23.57 | 22.94 | 23.33 | 19,042,210 | +0.02(+0.07%) |
Jun 22, 2017 | 23.61 | 23.77 | 23.08 | 23.31 | 2,648,816 | -0.35(-1.50%) |
Jun 21, 2017 | 24.88 | 24.99 | 23.56 | 23.66 | 4,627,460 | -1.23(-4.94%) |
Jun 20, 2017 | 24.42 | 25.00 | 24.19 | 24.89 | 3,853,135 | +0.32(+1.31%) |
Jun 19, 2017 | 24.66 | 24.85 | 24.39 | 24.57 | 1,824,366 | +0.24(+0.98%) |
Jun 16, 2017 | 23.93 | 24.38 | 23.89 | 24.33 | 2,582,254 | +0.28(+1.17%) |
Jun 15, 2017 | 23.89 | 24.32 | 23.80 | 24.05 | 1,709,465 | -0.25(-1.02%) |
Jun 14, 2017 | 25.13 | 25.15 | 23.94 | 24.30 | 3,358,825 | -0.96(-3.79%) |
Jun 13, 2017 | 25.18 | 25.41 | 25.04 | 25.26 | 1,675,219 | +0.19(+0.76%) |
Jun 12, 2017 | 25.32 | 25.51 | 24.97 | 25.07 | 1,832,349 | -0.26(-1.04%) |
Jun 09, 2017 | 24.61 | 25.46 | 24.59 | 25.33 | 2,864,721 | +0.78(+3.16%) |
Jun 08, 2017 | 23.89 | 24.82 | 23.70 | 24.56 | 1,643,789 | +0.64(+2.69%) |
Jun 07, 2017 | 24.05 | 24.05 | 23.72 | 23.91 | 1,829,092 | -0.12(-0.52%) |
Jun 06, 2017 | 23.76 | 24.22 | 23.48 | 24.04 | 1,753,637 | +0.11(+0.45%) |
Jun 05, 2017 | 24.13 | 24.33 | 23.79 | 23.93 | 2,325,199 | -0.27(-1.13%) |
Jun 02, 2017 | 24.64 | 24.89 | 24.20 | 24.20 | 3,090,054 | -0.39(-1.58%) |