Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 25.81 | 25.87 | 25.19 | 25.39 | 11,515,221 | -0.23(-0.89%) |
Aug 30, 2017 | 24.71 | 25.75 | 24.52 | 25.62 | 14,321,504 | +0.85(+3.43%) |
Aug 29, 2017 | 23.85 | 25.11 | 23.52 | 24.77 | 14,418,577 | +0.63(+2.61%) |
Aug 28, 2017 | 23.88 | 24.40 | 23.81 | 24.14 | 8,388,155 | +0.34(+1.44%) |
Aug 25, 2017 | 23.86 | 23.97 | 23.48 | 23.80 | 7,257,189 | +0.12(+0.52%) |
Aug 24, 2017 | 23.76 | 24.18 | 23.47 | 23.67 | 9,892,597 | -0.08(-0.32%) |
Aug 23, 2017 | 22.92 | 23.80 | 22.83 | 23.75 | 10,801,215 | +0.61(+2.64%) |
Aug 22, 2017 | 22.47 | 23.35 | 22.44 | 23.14 | 15,036,869 | +0.89(+3.99%) |
Aug 21, 2017 | 22.74 | 22.96 | 22.15 | 22.25 | 9,209,611 | -0.36(-1.60%) |
Aug 18, 2017 | 22.82 | 22.92 | 22.28 | 22.61 | 10,616,850 | -0.05(-0.21%) |
Aug 17, 2017 | 23.29 | 23.65 | 22.62 | 22.66 | 13,017,367 | -0.84(-3.57%) |
Aug 16, 2017 | 22.88 | 23.81 | 22.80 | 23.50 | 18,028,890 | +0.88(+3.88%) |
Aug 15, 2017 | 22.36 | 22.96 | 22.27 | 22.62 | 10,219,889 | +0.36(+1.63%) |
Aug 14, 2017 | 22.28 | 22.56 | 22.10 | 22.26 | 8,550,459 | +0.16(+0.73%) |
Aug 11, 2017 | 22.49 | 22.76 | 21.89 | 22.10 | 11,327,218 | -0.65(-2.85%) |
Aug 10, 2017 | 22.75 | 23.39 | 22.66 | 22.75 | 11,507,118 | -0.23(-1.00%) |
Aug 09, 2017 | 22.73 | 23.33 | 22.69 | 22.97 | 10,401,477 | -0.09(-0.37%) |
Aug 08, 2017 | 22.94 | 23.62 | 22.47 | 23.06 | 14,760,121 | -0.02(-0.08%) |
Aug 07, 2017 | 22.90 | 23.37 | 22.85 | 23.08 | 12,787,783 | +0.66(+2.94%) |
Aug 04, 2017 | 22.61 | 21.81 | 22.42 | 11,642,869 | +0.55(+2.53%) | |
Aug 03, 2017 | 21.67 | 22.19 | 21.53 | 21.87 | 9,737,944 | +0.15(+0.70%) |
Aug 02, 2017 | 21.49 | 21.90 | 21.31 | 21.72 | 11,965,043 | +0.09(+0.40%) |
Aug 01, 2017 | 22.39 | 22.43 | 21.55 | 21.63 | 14,783,007 | -0.73(-3.28%) |
Jul 31, 2017 | 22.28 | 22.59 | 21.95 | 22.36 | 16,118,708 | +0.49(+2.22%) |
Jul 28, 2017 | 23.31 | 23.33 | 21.70 | 21.88 | 36,491,084 | -1.92(-8.08%) |
Jul 27, 2017 | 24.75 | 24.93 | 23.54 | 23.80 | 22,516,826 | -1.14(-4.58%) |
Jul 26, 2017 | 25.28 | 26.12 | 24.45 | 24.94 | 51,219,668 | +1.68(+7.20%) |
Jul 25, 2017 | 23.06 | 23.89 | 23.02 | 23.27 | 25,649,334 | +0.61(+2.69%) |
Jul 24, 2017 | 22.66 | 22.74 | 22.08 | 22.66 | 13,408,617 | +0.11(+0.51%) |
Jul 21, 2017 | 22.79 | 22.99 | 22.51 | 22.54 | 13,035,928 | -0.45(-1.95%) |
Jul 20, 2017 | 23.25 | 23.31 | 22.78 | 22.99 | 15,265,684 | -0.30(-1.31%) |
Jul 19, 2017 | 22.32 | 23.33 | 22.07 | 23.30 | 20,625,478 | +1.08(+4.84%) |
Jul 18, 2017 | 22.14 | 22.47 | 21.81 | 22.22 | 13,501,714 | -0.01(-0.04%) |
Jul 17, 2017 | 22.38 | 22.52 | 22.03 | 22.23 | 13,993,218 | +0.13(+0.60%) |
Jul 14, 2017 | 22.65 | 22.70 | 22.05 | 22.10 | 17,006,710 | -0.48(-2.11%) |
Jul 13, 2017 | 22.14 | 22.94 | 21.38 | 22.57 | 31,620,964 | +0.82(+3.76%) |
Jul 12, 2017 | 21.51 | 21.83 | 21.39 | 21.75 | 12,515,207 | +0.51(+2.42%) |
Jul 11, 2017 | 21.07 | 21.37 | 20.89 | 21.24 | 13,194,552 | +0.43(+2.06%) |
Jul 10, 2017 | 20.16 | 21.22 | 19.89 | 20.81 | 14,907,087 | +0.39(+1.91%) |
Jul 07, 2017 | 20.94 | 21.04 | 19.68 | 20.42 | 21,783,064 | -0.51(-2.46%) |
Jul 06, 2017 | 20.95 | 21.48 | 20.85 | 20.94 | 10,380,453 | -0.23(-1.08%) |
Jul 05, 2017 | 21.37 | 21.46 | 20.69 | 21.16 | 17,072,582 | -0.16(-0.76%) |
Jul 03, 2017 | 21.11 | 21.46 | 20.85 | 21.33 | 10,245,254 | +0.25(+1.17%) |
Jun 30, 2017 | 21.99 | 22.13 | 21.03 | 21.08 | 22,248,674 | -0.39(-1.82%) |
Jun 29, 2017 | 21.81 | 22.14 | 21.26 | 21.47 | 20,315,370 | -0.02(-0.09%) |
Jun 28, 2017 | 20.93 | 21.68 | 20.66 | 21.49 | 20,856,018 | +0.95(+4.64%) |
Jun 27, 2017 | 20.99 | 21.44 | 20.50 | 20.54 | 18,019,550 | -0.22(-1.06%) |
Jun 26, 2017 | 21.41 | 21.53 | 20.44 | 20.75 | 23,921,034 | -0.43(-2.02%) |
Jun 23, 2017 | 20.44 | 21.44 | 20.21 | 21.18 | 25,016,460 | +1.12(+5.60%) |
Jun 22, 2017 | 20.19 | 20.44 | 19.79 | 20.06 | 15,973,087 | +0.00(+0.00%) |
Jun 21, 2017 | 20.30 | 20.71 | 19.83 | 20.06 | 17,530,324 | -0.01(-0.05%) |
Jun 20, 2017 | 19.72 | 20.20 | 19.44 | 20.07 | 14,168,845 | +0.27(+1.35%) |
Jun 19, 2017 | 19.67 | 20.25 | 19.62 | 19.80 | 21,601,170 | +0.61(+3.17%) |
Jun 16, 2017 | 19.33 | 19.85 | 19.06 | 19.19 | 16,468,985 | -0.20(-1.03%) |
Jun 15, 2017 | 19.19 | 19.60 | 18.81 | 19.39 | 22,418,592 | -0.30(-1.50%) |
Jun 14, 2017 | 20.66 | 20.79 | 19.29 | 19.69 | 26,190,970 | -1.14(-5.48%) |
Jun 13, 2017 | 20.95 | 21.26 | 20.71 | 20.83 | 18,425,836 | +0.00(+0.00%) |
Jun 12, 2017 | 20.81 | 21.65 | 20.68 | 20.83 | 21,068,574 | +0.06(+0.27%) |
Jun 09, 2017 | 21.05 | 21.56 | 20.49 | 20.77 | 26,939,070 | -0.03(-0.14%) |
Jun 08, 2017 | 19.82 | 21.21 | 19.65 | 20.80 | 32,217,520 | +0.93(+4.70%) |
Jun 07, 2017 | 19.99 | 20.07 | 19.03 | 19.87 | 34,962,068 | +0.55(+2.86%) |
Jun 06, 2017 | 19.86 | 19.90 | 19.13 | 19.32 | 17,883,022 | -0.69(-3.43%) |
Jun 05, 2017 | 19.23 | 20.27 | 19.18 | 20.00 | 18,328,368 | +0.71(+3.70%) |
Jun 02, 2017 | 19.49 | 19.56 | 19.07 | 19.29 | 12,444,416 | -0.23(-1.17%) |