Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.33 | 26.37 | 26.11 | 26.37 | 21,663,272 | +0.07(+0.28%) |
Sep 28, 2017 | 26.06 | 26.43 | 26.02 | 26.30 | 24,449,994 | +0.11(+0.42%) |
Sep 27, 2017 | 26.24 | 26.19 | 19,910,056 | +0.11(+0.42%) | ||
Sep 26, 2017 | 26.23 | 26.33 | 26.03 | 26.08 | 23,769,724 | -0.16(-0.59%) |
Sep 25, 2017 | 26.52 | 26.62 | 26.18 | 26.23 | 30,026,512 | -0.33(-1.25%) |
Sep 22, 2017 | 26.67 | 26.68 | 26.42 | 26.57 | 19,770,502 | -0.01(-0.03%) |
Sep 21, 2017 | 26.64 | 26.74 | 26.53 | 26.57 | 21,294,308 | -0.01(-0.06%) |
Sep 20, 2017 | 26.54 | 26.75 | 26.45 | 26.59 | 34,760,824 | +0.40(+1.52%) |
Sep 19, 2017 | 26.34 | 26.34 | 26.11 | 26.19 | 21,241,606 | -0.07(-0.28%) |
Sep 18, 2017 | 26.14 | 26.26 | 26.01 | 26.26 | 22,925,640 | +0.14(+0.54%) |
Sep 15, 2017 | 26.30 | 26.39 | 26.03 | 26.12 | 39,081,184 | -0.27(-1.04%) |
Sep 14, 2017 | 25.89 | 26.48 | 25.86 | 26.40 | 37,125,988 | +0.49(+1.91%) |
Sep 13, 2017 | 26.05 | 26.17 | 25.83 | 25.90 | 28,402,668 | -0.23(-0.88%) |
Sep 12, 2017 | 25.40 | 26.41 | 25.38 | 26.13 | 50,432,080 | +0.78(+3.06%) |
Sep 11, 2017 | 25.18 | 25.37 | 25.10 | 25.35 | 22,171,764 | +0.16(+0.65%) |
Sep 08, 2017 | 25.08 | 25.30 | 24.97 | 25.19 | 20,903,598 | +0.08(+0.32%) |
Sep 07, 2017 | 25.15 | 25.21 | 24.98 | 25.11 | 24,185,654 | +0.00(+0.00%) |
Sep 06, 2017 | 25.08 | 25.20 | 25.05 | 25.11 | 17,884,764 | +0.14(+0.56%) |
Sep 05, 2017 | 25.03 | 25.24 | 24.93 | 24.97 | 19,352,526 | -0.12(-0.47%) |
Sep 01, 2017 | 25.07 | 25.21 | 24.98 | 25.09 | 24,607,998 | +0.03(+0.12%) |
Aug 31, 2017 | 24.75 | 25.13 | 24.73 | 25.06 | 35,061,844 | +0.35(+1.41%) |
Aug 30, 2017 | 24.73 | 24.73 | 24.56 | 24.71 | 15,918,775 | -0.04(-0.15%) |
Aug 29, 2017 | 24.70 | 24.78 | 24.56 | 24.75 | 16,546,999 | +0.02(+0.09%) |
Aug 28, 2017 | 24.75 | 24.84 | 24.68 | 24.73 | 16,737,348 | +0.06(+0.24%) |
Aug 25, 2017 | 24.59 | 24.84 | 24.56 | 24.67 | 19,484,216 | +0.12(+0.48%) |
Aug 24, 2017 | 24.65 | 24.67 | 24.50 | 24.55 | 15,591,887 | -0.01(-0.03%) |
Aug 23, 2017 | 24.43 | 24.67 | 24.43 | 24.56 | 21,820,028 | +0.07(+0.27%) |
Aug 22, 2017 | 24.20 | 24.54 | 24.16 | 24.49 | 18,209,540 | +0.29(+1.19%) |
Aug 21, 2017 | 24.08 | 24.28 | 23.88 | 24.20 | 22,922,954 | +0.07(+0.28%) |
Aug 18, 2017 | 24.31 | 24.36 | 24.12 | 24.13 | 20,968,166 | -0.21(-0.85%) |
Aug 17, 2017 | 24.59 | 24.71 | 24.34 | 24.34 | 20,113,092 | -0.30(-1.23%) |
Aug 16, 2017 | 24.62 | 24.74 | 24.57 | 24.64 | 14,292,658 | -0.01(-0.06%) |
Aug 15, 2017 | 24.63 | 24.77 | 24.57 | 24.66 | 23,179,884 | +0.05(+0.21%) |
Aug 14, 2017 | 24.62 | 24.65 | 24.49 | 24.61 | 17,315,218 | +0.04(+0.18%) |
Aug 11, 2017 | 24.75 | 24.80 | 24.53 | 24.56 | 17,500,570 | -0.13(-0.51%) |
Aug 10, 2017 | 24.65 | 24.78 | 24.53 | 24.69 | 24,480,344 | -0.02(-0.09%) |
Aug 09, 2017 | 24.63 | 24.72 | 24.50 | 24.71 | 20,300,644 | +0.13(+0.51%) |
Aug 08, 2017 | 24.62 | 24.72 | 24.54 | 24.59 | 21,702,698 | -0.02(-0.09%) |
Aug 07, 2017 | 24.78 | 24.81 | 24.58 | 24.61 | 16,937,348 | -0.24(-0.98%) |
Aug 04, 2017 | 25.12 | 24.73 | 24.85 | 34,911,424 | +0.16(+0.63%) | |
Aug 03, 2017 | 24.34 | 24.98 | 24.28 | 24.70 | 36,910,516 | +0.38(+1.55%) |
Aug 02, 2017 | 24.28 | 24.32 | 24.16 | 24.32 | 39,058,140 | +0.12(+0.49%) |
Aug 01, 2017 | 24.17 | 24.36 | 23.94 | 24.20 | 36,082,800 | -0.06(-0.24%) |
Jul 31, 2017 | 24.30 | 24.43 | 24.25 | 24.26 | 30,045,234 | +0.01(+0.03%) |
Jul 28, 2017 | 24.19 | 24.27 | 24.00 | 24.25 | 22,196,882 | +0.11(+0.45%) |
Jul 27, 2017 | 23.99 | 24.14 | 23.92 | 24.14 | 22,772,324 | +0.08(+0.33%) |
Jul 26, 2017 | 24.21 | 24.22 | 24.01 | 24.06 | 21,492,070 | -0.15(-0.63%) |
Jul 25, 2017 | 24.42 | 24.49 | 24.15 | 24.22 | 27,046,474 | -0.16(-0.66%) |
Jul 24, 2017 | 24.42 | 24.47 | 24.27 | 24.38 | 20,177,208 | -0.12(-0.48%) |
Jul 21, 2017 | 24.49 | 24.57 | 24.43 | 24.49 | 16,435,772 | -0.04(-0.18%) |
Jul 20, 2017 | 24.49 | 24.65 | 24.41 | 24.54 | 23,174,048 | -0.06(-0.24%) |
Jul 19, 2017 | 24.41 | 24.65 | 24.37 | 24.60 | 25,711,082 | +0.19(+0.78%) |
Jul 18, 2017 | 24.31 | 24.43 | 24.17 | 24.41 | 19,914,374 | +0.08(+0.33%) |
Jul 17, 2017 | 24.46 | 24.49 | 24.25 | 24.33 | 22,997,952 | -0.13(-0.54%) |
Jul 14, 2017 | 24.34 | 24.55 | 24.32 | 24.46 | 17,086,882 | +0.11(+0.45%) |
Jul 13, 2017 | 24.30 | 24.39 | 24.14 | 24.35 | 18,301,028 | +0.04(+0.18%) |
Jul 12, 2017 | 24.39 | 24.53 | 24.29 | 24.30 | 18,905,300 | +0.04(+0.15%) |
Jul 11, 2017 | 24.44 | 24.49 | 24.18 | 24.27 | 16,695,205 | -0.18(-0.72%) |
Jul 10, 2017 | 24.41 | 24.53 | 24.32 | 24.44 | 18,488,520 | +0.04(+0.18%) |
Jul 07, 2017 | 24.33 | 24.41 | 24.16 | 24.40 | 23,232,282 | +0.10(+0.39%) |
Jul 06, 2017 | 24.61 | 24.63 | 24.25 | 24.30 | 19,032,808 | -0.31(-1.25%) |
Jul 05, 2017 | 24.83 | 24.84 | 24.50 | 24.61 | 22,139,940 | -0.13(-0.53%) |