Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.33 | 24.69 | 24.29 | 24.48 | 8,799,396 | +0.21(+0.86%) |
Sep 28, 2017 | 24.09 | 24.31 | 23.66 | 24.27 | 9,867,002 | +0.24(+0.99%) |
Sep 27, 2017 | 24.38 | 24.03 | 13,449,574 | +0.79(+3.41%) | ||
Sep 26, 2017 | 23.01 | 23.36 | 22.99 | 23.24 | 10,972,212 | +0.30(+1.29%) |
Sep 25, 2017 | 22.66 | 23.00 | 22.32 | 22.95 | 13,482,326 | +0.21(+0.92%) |
Sep 22, 2017 | 22.37 | 22.96 | 22.10 | 22.74 | 21,272,462 | -0.79(-3.37%) |
Sep 21, 2017 | 24.09 | 24.29 | 23.20 | 23.53 | 15,359,516 | -1.08(-4.38%) |
Sep 20, 2017 | 24.63 | 25.26 | 24.24 | 24.61 | 12,652,397 | +0.13(+0.55%) |
Sep 19, 2017 | 24.23 | 24.59 | 23.83 | 24.47 | 11,252,233 | +0.11(+0.47%) |
Sep 18, 2017 | 24.14 | 24.69 | 23.76 | 24.36 | 12,608,661 | +0.42(+1.75%) |
Sep 15, 2017 | 24.15 | 24.77 | 23.77 | 23.94 | 13,236,724 | -0.50(-2.03%) |
Sep 14, 2017 | 25.31 | 25.31 | 23.92 | 24.43 | 16,334,834 | -1.00(-3.94%) |
Sep 13, 2017 | 25.38 | 25.62 | 25.12 | 25.44 | 7,110,971 | +0.00(+0.00%) |
Sep 12, 2017 | 25.66 | 25.70 | 24.82 | 25.44 | 10,618,498 | -0.19(-0.74%) |
Sep 11, 2017 | 26.24 | 26.40 | 25.55 | 25.63 | 10,059,741 | -0.10(-0.37%) |
Sep 08, 2017 | 26.22 | 26.33 | 25.29 | 25.72 | 13,872,489 | -0.69(-2.60%) |
Sep 07, 2017 | 26.43 | 26.70 | 26.11 | 26.41 | 11,977,053 | +0.16(+0.62%) |
Sep 06, 2017 | 26.58 | 25.95 | 26.25 | 10,770,321 | +0.27(+1.03%) | |
Sep 05, 2017 | 26.33 | 27.05 | 25.44 | 25.98 | 19,916,122 | +0.23(+0.89%) |
Sep 01, 2017 | 25.69 | 26.14 | 25.59 | 25.75 | 10,700,154 | +0.36(+1.43%) |
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%) |