Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.16 | 26.24 | 26.07 | 26.20 | 480,122 | +0.18(+0.67%) |
Aug 30, 2017 | 25.95 | 26.12 | 25.87 | 26.03 | 440,041 | -0.02(-0.06%) |
Aug 29, 2017 | 25.91 | 26.07 | 25.84 | 26.04 | 291,822 | +0.00(+0.00%) |
Aug 28, 2017 | 26.21 | 26.26 | 25.92 | 26.04 | 340,152 | -0.13(-0.50%) |
Aug 25, 2017 | 26.14 | 26.28 | 26.04 | 26.17 | 351,653 | +0.13(+0.50%) |
Aug 24, 2017 | 25.97 | 26.12 | 25.95 | 26.04 | 782,457 | -0.02(-0.06%) |
Aug 23, 2017 | 25.85 | 26.17 | 25.85 | 26.06 | 757,566 | +0.11(+0.44%) |
Aug 22, 2017 | 25.79 | 25.98 | 25.79 | 25.94 | 615,010 | +0.21(+0.83%) |
Aug 21, 2017 | 25.83 | 25.85 | 25.68 | 25.73 | 432,716 | -0.20(-0.76%) |
Aug 18, 2017 | 25.75 | 26.07 | 25.68 | 25.93 | 1,357,314 | +0.20(+0.77%) |
Aug 17, 2017 | 26.02 | 26.13 | 25.73 | 25.73 | 539,039 | -0.37(-1.40%) |
Aug 16, 2017 | 26.37 | 26.45 | 26.07 | 26.10 | 476,442 | -0.27(-1.01%) |
Aug 15, 2017 | 26.45 | 26.48 | 26.22 | 26.36 | 454,544 | -0.10(-0.37%) |
Aug 14, 2017 | 26.62 | 26.74 | 26.46 | 26.46 | 332,776 | -0.09(-0.34%) |
Aug 11, 2017 | 26.67 | 26.80 | 26.54 | 26.55 | 322,887 | -0.15(-0.57%) |
Aug 10, 2017 | 27.06 | 27.11 | 26.68 | 26.71 | 539,415 | -0.30(-1.13%) |
Aug 09, 2017 | 27.08 | 27.19 | 26.91 | 27.01 | 360,189 | +0.02(+0.06%) |
Aug 08, 2017 | 26.99 | 27.25 | 26.93 | 27.00 | 444,238 | -0.08(-0.28%) |
Aug 07, 2017 | 27.22 | 27.28 | 27.00 | 27.07 | 245,359 | -0.25(-0.92%) |
Aug 04, 2017 | 27.20 | 27.38 | 27.16 | 27.32 | 388,103 | +0.15(+0.56%) |
Aug 03, 2017 | 27.53 | 27.56 | 27.09 | 27.17 | 516,440 | -0.40(-1.44%) |
Aug 02, 2017 | 27.51 | 27.70 | 27.30 | 27.57 | 540,222 | -0.11(-0.41%) |
Aug 01, 2017 | 27.70 | 27.83 | 27.55 | 27.68 | 431,975 | +0.01(+0.03%) |
Jul 31, 2017 | 27.63 | 27.84 | 27.54 | 27.67 | 359,953 | +0.05(+0.17%) |
Jul 28, 2017 | 27.54 | 27.92 | 27.54 | 27.63 | 510,999 | -0.08(-0.30%) |
Jul 27, 2017 | 27.41 | 27.70 | 27.31 | 27.71 | 664,228 | +0.29(+1.06%) |
Jul 26, 2017 | 27.52 | 27.74 | 27.34 | 27.42 | 552,135 | +0.01(+0.03%) |
Jul 25, 2017 | 27.25 | 27.61 | 27.25 | 27.41 | 606,734 | +0.37(+1.38%) |
Jul 24, 2017 | 27.17 | 27.19 | 27.00 | 27.04 | 325,865 | -0.09(-0.34%) |
Jul 21, 2017 | 27.29 | 27.42 | 27.08 | 27.13 | 385,832 | -0.26(-0.95%) |
Jul 20, 2017 | 27.65 | 27.74 | 27.33 | 27.39 | 603,342 | -0.11(-0.39%) |
Jul 19, 2017 | 27.10 | 27.52 | 26.99 | 27.50 | 443,516 | +0.43(+1.58%) |
Jul 18, 2017 | 27.33 | 27.38 | 26.97 | 27.07 | 526,790 | -0.13(-0.48%) |
Jul 17, 2017 | 27.22 | 27.41 | 27.19 | 27.20 | 488,821 | -0.06(-0.22%) |
Jul 14, 2017 | 27.12 | 27.31 | 27.09 | 27.26 | 391,742 | +0.15(+0.56%) |
Jul 13, 2017 | 26.96 | 27.11 | 26.84 | 27.11 | 506,700 | +0.15(+0.57%) |
Jul 12, 2017 | 27.17 | 27.25 | 26.87 | 26.96 | 790,905 | +0.07(+0.26%) |
Jul 11, 2017 | 26.77 | 26.99 | 26.61 | 26.89 | 405,419 | +0.16(+0.60%) |
Jul 10, 2017 | 26.63 | 26.80 | 26.54 | 26.73 | 700,084 | +0.09(+0.34%) |
Jul 07, 2017 | 26.64 | 26.67 | 26.33 | 26.64 | 733,602 | -0.02(-0.09%) |
Jul 06, 2017 | 27.06 | 27.12 | 26.63 | 26.66 | 997,485 | -0.31(-1.16%) |
Jul 05, 2017 | 27.45 | 27.51 | 26.90 | 26.97 | 808,628 | -0.59(-2.16%) |
Jul 03, 2017 | 27.10 | 27.70 | 27.10 | 27.57 | 546,467 | +0.52(+1.92%) |
Jun 30, 2017 | 27.09 | 27.18 | 26.89 | 27.05 | 953,700 | +0.13(+0.48%) |
Jun 29, 2017 | 26.94 | 27.24 | 26.88 | 26.92 | 944,361 | +0.05(+0.17%) |
Jun 28, 2017 | 26.79 | 27.05 | 26.76 | 26.87 | 694,826 | +0.14(+0.54%) |
Jun 27, 2017 | 26.85 | 27.00 | 26.73 | 26.73 | 547,836 | -0.04(-0.15%) |
Jun 26, 2017 | 26.90 | 26.97 | 26.66 | 26.77 | 428,374 | -0.05(-0.17%) |
Jun 23, 2017 | 26.59 | 26.84 | 26.53 | 26.81 | 455,385 | +0.22(+0.83%) |
Jun 22, 2017 | 26.65 | 26.84 | 26.48 | 26.59 | 2,036,473 | +0.01(+0.03%) |
Jun 21, 2017 | 26.96 | 27.13 | 26.47 | 26.59 | 1,541,693 | -0.45(-1.65%) |
Jun 20, 2017 | 27.12 | 27.12 | 26.74 | 27.03 | 931,270 | -0.37(-1.35%) |
Jun 19, 2017 | 27.53 | 27.57 | 27.34 | 27.41 | 674,008 | -0.16(-0.58%) |
Jun 16, 2017 | 27.28 | 27.56 | 27.12 | 27.56 | 681,429 | +0.45(+1.68%) |
Jun 15, 2017 | 27.22 | 27.39 | 27.01 | 27.11 | 1,750,710 | -0.25(-0.91%) |
Jun 14, 2017 | 27.84 | 27.86 | 27.19 | 27.36 | 1,135,749 | -0.58(-2.09%) |
Jun 13, 2017 | 27.78 | 27.97 | 27.65 | 27.94 | 1,487,133 | +0.23(+0.85%) |
Jun 12, 2017 | 27.72 | 27.99 | 27.65 | 27.71 | 1,634,320 | +0.17(+0.63%) |
Jun 09, 2017 | 26.91 | 27.61 | 26.91 | 27.53 | 1,681,018 | +0.70(+2.63%) |
Jun 08, 2017 | 26.84 | 27.06 | 26.81 | 26.83 | 822,496 | -0.09(-0.34%) |
Jun 07, 2017 | 27.27 | 27.41 | 26.78 | 26.92 | 944,196 | -0.47(-1.71%) |
Jun 06, 2017 | 27.00 | 27.44 | 26.97 | 27.39 | 1,134,051 | +0.32(+1.18%) |
Jun 05, 2017 | 26.91 | 27.16 | 26.91 | 27.07 | 545,467 | +0.08(+0.28%) |
Jun 02, 2017 | 27.21 | 27.22 | 26.90 | 27.00 | 1,231,638 | -0.37(-1.36%) |