Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.42 | 23.51 | 23.33 | 23.36 | 45,426,732 | -0.06(-0.26%) |
Oct 30, 2017 | 23.53 | 23.36 | 23.42 | 54,831,496 | -0.10(-0.41%) | |
Oct 27, 2017 | 23.49 | 23.56 | 23.37 | 23.52 | 64,562,572 | -0.02(-0.07%) |
Oct 26, 2017 | 23.49 | 23.64 | 23.49 | 23.53 | 47,636,976 | +0.13(+0.56%) |
Oct 25, 2017 | 23.61 | 23.64 | 23.27 | 23.40 | 78,179,200 | -0.14(-0.60%) |
Oct 24, 2017 | 23.45 | 23.58 | 23.44 | 23.54 | 69,756,344 | +0.17(+0.71%) |
Oct 23, 2017 | 23.40 | 23.45 | 23.32 | 23.38 | 49,599,908 | -0.02(-0.08%) |
Oct 20, 2017 | 23.37 | 23.41 | 23.29 | 23.39 | 63,867,260 | +0.27(+1.18%) |
Oct 19, 2017 | 22.94 | 23.13 | 22.90 | 23.12 | 39,470,924 | +0.02(+0.08%) |
Oct 18, 2017 | 23.08 | 23.14 | 22.98 | 23.10 | 59,446,188 | +0.12(+0.53%) |
Oct 17, 2017 | 23.17 | 23.18 | 22.93 | 22.98 | 43,093,940 | -0.11(-0.49%) |
Oct 16, 2017 | 22.96 | 23.10 | 22.95 | 23.09 | 47,828,568 | +0.15(+0.65%) |
Oct 13, 2017 | 22.82 | 23.02 | 22.73 | 22.95 | 79,215,304 | +0.01(+0.04%) |
Oct 12, 2017 | 23.17 | 23.18 | 22.91 | 22.94 | 61,304,952 | -0.18(-0.76%) |
Oct 11, 2017 | 23.10 | 23.13 | 23.02 | 23.11 | 38,410,944 | -0.04(-0.19%) |
Oct 10, 2017 | 23.09 | 23.16 | 23.02 | 23.16 | 40,789,820 | +0.11(+0.46%) |
Oct 09, 2017 | 23.20 | 23.20 | 23.00 | 23.05 | 35,688,188 | -0.09(-0.38%) |
Oct 06, 2017 | 23.17 | 23.24 | 23.02 | 23.14 | 75,248,288 | +0.03(+0.11%) |
Oct 05, 2017 | 22.90 | 23.19 | 22.84 | 23.11 | 69,760,272 | +0.24(+1.04%) |
Oct 04, 2017 | 22.92 | 22.99 | 22.87 | 22.88 | 44,735,140 | -0.11(-0.46%) |
Oct 03, 2017 | 22.88 | 22.98 | 22.84 | 22.98 | 54,730,932 | +0.08(+0.35%) |
Oct 02, 2017 | 22.66 | 22.90 | 22.66 | 22.90 | 60,097,328 | +0.19(+0.85%) |
Sep 29, 2017 | 22.60 | 22.71 | 22.57 | 22.71 | 48,672,536 | +0.11(+0.47%) |
Sep 28, 2017 | 22.65 | 22.66 | 22.49 | 22.60 | 42,950,084 | +0.04(+0.16%) |
Sep 27, 2017 | 22.68 | 22.48 | 22.57 | 75,054,456 | +0.27(+1.22%) | |
Sep 26, 2017 | 22.34 | 22.37 | 22.23 | 22.30 | 53,307,524 | -0.01(-0.04%) |
Sep 25, 2017 | 22.30 | 22.38 | 22.16 | 22.30 | 45,294,296 | -0.03(-0.12%) |
Sep 22, 2017 | 22.27 | 22.36 | 22.20 | 22.33 | 48,177,988 | -0.03(-0.12%) |
Sep 21, 2017 | 22.25 | 22.41 | 22.23 | 22.36 | 58,121,648 | +0.05(+0.24%) |
Sep 20, 2017 | 22.19 | 22.38 | 22.09 | 22.30 | 80,391,424 | +0.13(+0.59%) |
Sep 19, 2017 | 22.01 | 22.23 | 21.97 | 22.17 | 66,554,268 | +0.17(+0.76%) |
Sep 18, 2017 | 21.83 | 22.01 | 21.81 | 22.01 | 50,112,588 | +0.25(+1.17%) |
Sep 15, 2017 | 21.65 | 21.77 | 21.63 | 21.75 | 67,473,120 | +0.06(+0.30%) |
Sep 14, 2017 | 21.74 | 21.79 | 21.64 | 21.69 | 53,929,584 | -0.04(-0.20%) |
Sep 13, 2017 | 21.66 | 21.74 | 21.58 | 21.73 | 58,376,724 | +0.04(+0.16%) |
Sep 12, 2017 | 21.52 | 21.71 | 21.50 | 21.70 | 75,861,832 | +0.25(+1.18%) |
Sep 11, 2017 | 21.32 | 21.50 | 21.28 | 21.44 | 83,816,816 | +0.37(+1.74%) |
Sep 08, 2017 | 20.90 | 21.15 | 20.86 | 21.07 | 78,492,184 | +0.19(+0.92%) |
Sep 07, 2017 | 21.28 | 21.30 | 20.80 | 20.88 | 100,250,240 | -0.37(-1.73%) |
Sep 06, 2017 | 21.28 | 21.35 | 21.18 | 21.25 | 88,731,912 | +0.05(+0.25%) |
Sep 05, 2017 | 21.49 | 21.53 | 21.14 | 21.20 | 110,442,528 | -0.46(-2.14%) |
Sep 01, 2017 | 21.63 | 21.76 | 21.57 | 21.66 | 48,180,492 | +0.06(+0.28%) |
Aug 31, 2017 | 21.64 | 21.67 | 21.53 | 21.60 | 50,564,776 | +0.03(+0.12%) |
Aug 30, 2017 | 21.52 | 21.67 | 21.50 | 21.57 | 40,217,204 | +0.09(+0.41%) |
Aug 29, 2017 | 21.31 | 21.52 | 21.29 | 21.49 | 48,958,292 | -0.07(-0.32%) |
Aug 28, 2017 | 21.71 | 21.72 | 21.50 | 21.56 | 41,724,156 | -0.14(-0.64%) |
Aug 25, 2017 | 21.68 | 21.79 | 21.67 | 21.70 | 42,513,812 | +0.06(+0.28%) |
Aug 24, 2017 | 21.73 | 21.73 | 21.59 | 21.63 | 35,526,644 | +0.00(+0.00%) |
Aug 23, 2017 | 21.55 | 21.76 | 21.53 | 21.63 | 41,862,492 | -0.07(-0.32%) |
Aug 22, 2017 | 21.56 | 21.72 | 21.53 | 21.70 | 48,762,644 | +0.24(+1.10%) |
Aug 21, 2017 | 21.51 | 21.54 | 21.38 | 21.47 | 51,513,452 | -0.06(-0.28%) |
Aug 18, 2017 | 21.42 | 21.69 | 21.41 | 21.53 | 82,021,632 | +0.01(+0.04%) |
Aug 17, 2017 | 21.84 | 21.88 | 21.51 | 21.52 | 87,603,728 | -0.38(-1.72%) |
Aug 16, 2017 | 22.04 | 22.07 | 21.86 | 21.90 | 40,120,148 | -0.04(-0.20%) |
Aug 15, 2017 | 22.11 | 22.13 | 21.94 | 21.94 | 55,497,336 | +0.02(+0.08%) |
Aug 14, 2017 | 21.80 | 21.98 | 21.79 | 21.92 | 56,574,376 | +0.30(+1.37%) |
Aug 11, 2017 | 21.71 | 21.83 | 21.57 | 21.63 | 57,723,528 | -0.09(-0.40%) |
Aug 10, 2017 | 21.97 | 22.01 | 21.71 | 21.71 | 81,325,712 | -0.39(-1.78%) |
Aug 09, 2017 | 21.92 | 22.12 | 21.92 | 22.11 | 53,247,528 | +0.00(+0.00%) |
Aug 08, 2017 | 22.13 | 22.38 | 22.10 | 22.11 | 60,306,420 | -0.06(-0.28%) |
Aug 07, 2017 | 22.20 | 22.21 | 22.13 | 22.17 | 45,154,820 | -0.04(-0.16%) |
Aug 04, 2017 | 22.26 | 22.29 | 22.16 | 22.20 | 58,083,884 | +0.15(+0.67%) |
Aug 03, 2017 | 22.10 | 22.13 | 22.02 | 22.05 | 46,675,244 | -0.08(-0.36%) |
Aug 02, 2017 | 22.12 | 22.15 | 22.02 | 22.13 | 49,562,884 | +0.04(+0.16%) |