Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.73 | 22.91 | 22.64 | 22.69 | 5,853,380 | -0.09(-0.38%) |
Oct 30, 2017 | 22.67 | 22.92 | 22.62 | 22.77 | 6,365,195 | -0.05(-0.21%) |
Oct 27, 2017 | 22.65 | 22.84 | 22.58 | 22.82 | 5,469,258 | +0.17(+0.76%) |
Oct 26, 2017 | 22.48 | 22.77 | 22.37 | 22.65 | 6,769,488 | +0.21(+0.94%) |
Oct 25, 2017 | 22.67 | 22.94 | 22.30 | 22.43 | 8,904,859 | -0.02(-0.07%) |
Oct 24, 2017 | 21.97 | 22.54 | 21.97 | 22.45 | 9,895,628 | +0.13(+0.60%) |
Oct 23, 2017 | 22.44 | 22.49 | 22.27 | 22.32 | 6,232,662 | -0.13(-0.59%) |
Oct 20, 2017 | 22.46 | 22.47 | 22.32 | 22.45 | 4,990,023 | +0.25(+1.13%) |
Oct 19, 2017 | 21.86 | 22.25 | 21.80 | 22.20 | 4,516,520 | +0.16(+0.75%) |
Oct 18, 2017 | 22.11 | 22.12 | 21.91 | 22.03 | 4,705,368 | +0.08(+0.36%) |
Oct 17, 2017 | 22.28 | 22.29 | 21.93 | 21.96 | 5,729,329 | -0.31(-1.41%) |
Oct 16, 2017 | 21.99 | 22.27 | 21.99 | 22.27 | 5,099,630 | +0.24(+1.11%) |
Oct 13, 2017 | 22.20 | 21.76 | 22.03 | 9,019,530 | -0.07(-0.32%) | |
Oct 12, 2017 | 22.30 | 22.30 | 21.99 | 22.10 | 7,705,111 | -0.09(-0.39%) |
Oct 11, 2017 | 22.32 | 22.32 | 22.07 | 22.18 | 3,610,253 | -0.13(-0.56%) |
Oct 10, 2017 | 22.12 | 22.32 | 22.03 | 22.31 | 3,087,420 | +0.23(+1.03%) |
Oct 09, 2017 | 22.21 | 22.21 | 22.00 | 22.08 | 2,864,590 | -0.05(-0.21%) |
Oct 06, 2017 | 22.18 | 22.33 | 21.97 | 22.13 | 4,437,343 | -0.02(-0.11%) |
Oct 05, 2017 | 21.82 | 22.21 | 21.70 | 22.15 | 4,178,332 | +0.32(+1.47%) |
Oct 04, 2017 | 21.93 | 22.00 | 21.81 | 21.83 | 4,409,361 | -0.08(-0.36%) |
Oct 03, 2017 | 21.93 | 22.01 | 21.76 | 21.91 | 4,430,515 | +0.03(+0.14%) |
Oct 02, 2017 | 21.79 | 21.96 | 21.66 | 21.88 | 5,108,124 | -0.09(-0.39%) |
Sep 29, 2017 | 21.65 | 22.03 | 21.58 | 21.96 | 6,341,445 | +0.31(+1.41%) |
Sep 28, 2017 | 21.68 | 21.73 | 21.45 | 21.66 | 6,998,724 | +0.05(+0.25%) |
Sep 27, 2017 | 21.80 | 21.48 | 21.60 | 8,066,085 | +0.23(+1.06%) | |
Sep 26, 2017 | 21.24 | 21.45 | 21.17 | 21.38 | 4,919,418 | +0.20(+0.92%) |
Sep 25, 2017 | 21.30 | 21.44 | 21.06 | 21.18 | 11,376,311 | -0.13(-0.62%) |
Sep 22, 2017 | 21.38 | 21.50 | 21.23 | 21.31 | 5,968,861 | -0.18(-0.84%) |
Sep 21, 2017 | 21.36 | 21.60 | 21.36 | 21.49 | 5,033,222 | +0.10(+0.47%) |
Sep 20, 2017 | 21.17 | 21.49 | 21.03 | 21.39 | 5,590,583 | +0.18(+0.85%) |
Sep 19, 2017 | 21.28 | 20.94 | 21.21 | 6,230,351 | +0.24(+1.15%) | |
Sep 18, 2017 | 20.77 | 21.06 | 20.72 | 20.97 | 7,547,238 | +0.27(+1.32%) |
Sep 15, 2017 | 20.43 | 20.70 | 20.28 | 20.70 | 10,225,477 | +0.16(+0.80%) |
Sep 14, 2017 | 20.56 | 20.67 | 20.35 | 20.53 | 5,345,816 | -0.02(-0.08%) |
Sep 13, 2017 | 20.31 | 20.62 | 20.29 | 20.55 | 5,757,273 | +0.12(+0.57%) |
Sep 12, 2017 | 20.14 | 20.53 | 20.10 | 20.43 | 4,219,229 | +0.37(+1.87%) |
Sep 11, 2017 | 19.81 | 20.17 | 19.79 | 20.06 | 6,121,036 | +0.47(+2.39%) |
Sep 08, 2017 | 19.57 | 19.77 | 19.40 | 19.59 | 7,091,202 | +0.10(+0.52%) |
Sep 07, 2017 | 20.10 | 20.14 | 19.24 | 19.49 | 10,108,153 | -0.62(-3.10%) |
Sep 06, 2017 | 20.27 | 20.33 | 20.00 | 20.11 | 5,789,459 | -0.02(-0.08%) |
Sep 05, 2017 | 20.53 | 20.53 | 20.09 | 20.13 | 7,136,437 | -0.48(-2.35%) |
Sep 01, 2017 | 20.43 | 20.74 | 20.39 | 20.61 | 4,362,962 | +0.22(+1.07%) |
Aug 31, 2017 | 20.59 | 20.67 | 20.36 | 20.39 | 6,087,744 | -0.13(-0.65%) |
Aug 30, 2017 | 20.51 | 20.67 | 20.49 | 20.53 | 5,003,896 | +0.03(+0.15%) |
Aug 29, 2017 | 20.55 | 20.63 | 20.37 | 20.49 | 5,490,462 | -0.26(-1.24%) |
Aug 28, 2017 | 20.86 | 20.94 | 20.66 | 20.75 | 6,209,085 | -0.06(-0.30%) |
Aug 25, 2017 | 21.01 | 21.07 | 20.81 | 20.81 | 5,450,731 | -0.14(-0.67%) |
Aug 24, 2017 | 20.85 | 21.00 | 20.80 | 20.95 | 4,729,515 | +0.20(+0.94%) |
Aug 23, 2017 | 20.58 | 20.91 | 20.50 | 20.76 | 4,603,376 | -0.02(-0.08%) |
Aug 22, 2017 | 20.52 | 20.78 | 20.52 | 20.78 | 6,647,859 | +0.32(+1.56%) |
Aug 21, 2017 | 20.55 | 20.60 | 20.39 | 20.46 | 5,420,031 | -0.09(-0.46%) |
Aug 18, 2017 | 20.41 | 20.71 | 20.39 | 20.55 | 10,956,721 | +0.05(+0.27%) |
Aug 17, 2017 | 20.92 | 21.00 | 20.46 | 20.49 | 10,317,476 | -0.44(-2.12%) |
Aug 16, 2017 | 21.17 | 21.25 | 20.84 | 20.94 | 9,729,711 | -0.15(-0.70%) |
Aug 15, 2017 | 20.89 | 21.35 | 20.89 | 21.09 | 7,240,581 | +0.27(+1.27%) |
Aug 14, 2017 | 20.60 | 20.88 | 20.58 | 20.82 | 4,392,618 | +0.44(+2.18%) |
Aug 11, 2017 | 20.71 | 20.81 | 20.28 | 20.38 | 5,567,709 | -0.21(-1.02%) |
Aug 10, 2017 | 20.96 | 21.03 | 20.55 | 20.59 | 6,769,548 | -0.59(-2.80%) |
Aug 09, 2017 | 21.20 | 21.31 | 21.05 | 21.18 | 7,535,858 | -0.24(-1.13%) |
Aug 08, 2017 | 21.07 | 21.74 | 21.01 | 21.42 | 8,650,800 | +0.33(+1.55%) |
Aug 07, 2017 | 21.20 | 21.24 | 21.01 | 21.10 | 4,593,887 | -0.12(-0.55%) |
Aug 04, 2017 | 21.20 | 21.52 | 21.10 | 21.21 | 7,121,972 | +0.22(+1.04%) |
Aug 03, 2017 | 20.97 | 21.06 | 20.88 | 20.99 | 7,598,562 | -0.05(-0.22%) |
Aug 02, 2017 | 20.98 | 21.08 | 20.90 | 21.04 | 5,655,306 | +0.03(+0.15%) |