Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.73 | 27.01 | 26.64 | 26.91 | 4,129,192 | +0.17(+0.63%) |
Sep 28, 2017 | 26.62 | 26.84 | 26.57 | 26.74 | 2,485,500 | +0.06(+0.23%) |
Sep 27, 2017 | 26.73 | 26.68 | 2,458,628 | +0.15(+0.58%) | ||
Sep 26, 2017 | 26.58 | 26.64 | 26.37 | 26.53 | 3,486,869 | -0.10(-0.38%) |
Sep 25, 2017 | 26.31 | 26.71 | 26.27 | 26.63 | 5,142,104 | +0.41(+1.58%) |
Sep 22, 2017 | 26.33 | 26.39 | 26.05 | 26.21 | 2,536,449 | -0.07(-0.26%) |
Sep 21, 2017 | 26.18 | 26.35 | 26.10 | 26.28 | 2,245,602 | +0.05(+0.18%) |
Sep 20, 2017 | 26.10 | 26.39 | 26.09 | 26.24 | 3,492,476 | +0.15(+0.59%) |
Sep 19, 2017 | 26.16 | 26.23 | 26.03 | 26.08 | 2,957,987 | -0.02(-0.06%) |
Sep 18, 2017 | 26.15 | 26.40 | 25.91 | 26.10 | 4,591,448 | -0.12(-0.47%) |
Sep 15, 2017 | 26.28 | 26.29 | 26.01 | 26.22 | 4,331,685 | -0.02(-0.06%) |
Sep 14, 2017 | 25.90 | 26.25 | 25.85 | 26.24 | 4,731,476 | +0.40(+1.55%) |
Sep 13, 2017 | 25.74 | 25.90 | 25.68 | 25.84 | 3,272,500 | +0.19(+0.75%) |
Sep 12, 2017 | 25.42 | 25.72 | 25.32 | 25.65 | 3,264,894 | +0.23(+0.91%) |
Sep 11, 2017 | 25.12 | 25.45 | 25.03 | 25.42 | 4,474,345 | +0.28(+1.13%) |
Sep 08, 2017 | 25.24 | 25.29 | 25.00 | 25.13 | 3,364,266 | -0.14(-0.55%) |
Sep 07, 2017 | 25.05 | 25.29 | 24.93 | 25.27 | 2,801,238 | +0.27(+1.08%) |
Sep 06, 2017 | 24.56 | 25.05 | 24.47 | 25.00 | 5,505,295 | +0.55(+2.23%) |
Sep 05, 2017 | 24.67 | 24.70 | 24.13 | 24.46 | 6,146,225 | -0.06(-0.25%) |
Sep 01, 2017 | 24.23 | 24.60 | 24.08 | 24.52 | 4,335,455 | +0.45(+1.85%) |
Aug 31, 2017 | 24.02 | 24.14 | 23.78 | 24.07 | 5,154,141 | +0.30(+1.27%) |
Aug 30, 2017 | 23.86 | 23.96 | 23.62 | 23.77 | 3,580,235 | -0.26(-1.08%) |
Aug 29, 2017 | 23.56 | 24.08 | 23.38 | 24.03 | 6,563,766 | +0.28(+1.19%) |
Aug 28, 2017 | 23.97 | 24.06 | 23.68 | 23.75 | 1,939,878 | -0.18(-0.73%) |
Aug 25, 2017 | 23.92 | 24.06 | 23.84 | 23.92 | 2,175,703 | +0.07(+0.29%) |
Aug 24, 2017 | 23.84 | 23.90 | 23.62 | 23.85 | 3,074,514 | -0.04(-0.16%) |
Aug 23, 2017 | 23.52 | 23.99 | 23.48 | 23.89 | 2,482,970 | +0.21(+0.87%) |
Aug 22, 2017 | 23.68 | 23.78 | 23.63 | 23.68 | 2,236,451 | +0.09(+0.39%) |
Aug 21, 2017 | 23.85 | 23.90 | 23.55 | 23.59 | 4,403,737 | -0.35(-1.46%) |
Aug 18, 2017 | 23.91 | 24.04 | 23.76 | 23.94 | 2,344,573 | +0.15(+0.64%) |
Aug 17, 2017 | 24.01 | 24.12 | 23.79 | 23.79 | 2,600,643 | -0.32(-1.33%) |
Aug 16, 2017 | 24.42 | 24.55 | 24.06 | 24.11 | 2,790,549 | -0.21(-0.88%) |
Aug 15, 2017 | 24.39 | 24.43 | 24.20 | 24.32 | 2,718,990 | -0.15(-0.62%) |
Aug 14, 2017 | 24.69 | 24.93 | 24.42 | 24.48 | 2,227,428 | -0.22(-0.89%) |
Aug 11, 2017 | 24.61 | 24.80 | 24.56 | 24.70 | 4,312,455 | +0.02(+0.06%) |
Aug 10, 2017 | 25.01 | 25.04 | 24.57 | 24.68 | 4,340,307 | -0.29(-1.16%) |
Aug 09, 2017 | 25.03 | 25.10 | 24.80 | 24.97 | 3,074,206 | -0.08(-0.33%) |
Aug 08, 2017 | 24.84 | 25.14 | 24.83 | 25.06 | 4,154,028 | -0.10(-0.39%) |
Aug 07, 2017 | 24.98 | 25.33 | 24.98 | 25.16 | 3,010,230 | +0.02(+0.06%) |
Aug 04, 2017 | 25.02 | 25.18 | 24.90 | 25.14 | 4,310,657 | +0.18(+0.70%) |
Aug 03, 2017 | 24.93 | 25.10 | 24.77 | 24.96 | 4,811,981 | -0.01(-0.03%) |
Aug 02, 2017 | 24.43 | 25.03 | 24.37 | 24.97 | 5,086,635 | +0.43(+1.74%) |
Aug 01, 2017 | 24.79 | 24.84 | 24.32 | 24.55 | 5,813,928 | -0.31(-1.26%) |
Jul 31, 2017 | 24.66 | 25.06 | 24.55 | 24.86 | 6,181,354 | +0.12(+0.49%) |
Jul 28, 2017 | 24.04 | 24.87 | 24.02 | 24.74 | 6,367,400 | +0.61(+2.53%) |
Jul 27, 2017 | 23.30 | 24.14 | 23.27 | 24.13 | 6,565,950 | +0.20(+0.83%) |
Jul 26, 2017 | 23.84 | 24.25 | 23.74 | 23.93 | 5,214,470 | +0.17(+0.71%) |
Jul 25, 2017 | 23.56 | 23.85 | 23.48 | 23.76 | 3,884,218 | +0.36(+1.53%) |
Jul 24, 2017 | 23.46 | 23.48 | 23.20 | 23.40 | 2,729,402 | +0.05(+0.23%) |
Jul 21, 2017 | 23.55 | 23.55 | 23.21 | 23.35 | 5,076,314 | -0.11(-0.49%) |
Jul 20, 2017 | 23.39 | 23.47 | 23.24 | 23.46 | 4,649,806 | +0.14(+0.59%) |
Jul 19, 2017 | 22.89 | 23.37 | 22.85 | 23.33 | 4,218,293 | +0.53(+2.34%) |
Jul 18, 2017 | 22.72 | 22.84 | 22.63 | 22.79 | 3,679,627 | +0.24(+1.08%) |
Jul 17, 2017 | 22.59 | 22.80 | 22.50 | 22.55 | 3,877,936 | -0.09(-0.40%) |
Jul 14, 2017 | 22.49 | 22.72 | 22.44 | 22.64 | 3,111,857 | +0.31(+1.40%) |
Jul 13, 2017 | 22.18 | 22.40 | 22.13 | 22.33 | 3,830,396 | +0.02(+0.07%) |
Jul 12, 2017 | 22.18 | 22.56 | 22.07 | 22.31 | 6,161,027 | +0.35(+1.60%) |
Jul 11, 2017 | 21.52 | 21.98 | 21.34 | 21.96 | 4,520,274 | +0.36(+1.66%) |
Jul 10, 2017 | 21.63 | 21.76 | 21.46 | 21.60 | 4,004,949 | -0.08(-0.35%) |
Jul 07, 2017 | 21.67 | 21.73 | 21.31 | 21.68 | 4,614,072 | -0.02(-0.07%) |
Jul 06, 2017 | 22.00 | 22.13 | 21.66 | 21.70 | 4,798,221 | -0.25(-1.15%) |
Jul 05, 2017 | 22.05 | 22.07 | 21.60 | 21.95 | 6,476,838 | -0.87(-3.81%) |