Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.00 | 24.24 | 23.92 | 24.12 | 7,125,587 | +0.07(+0.30%) |
Oct 30, 2017 | 23.98 | 24.12 | 23.92 | 24.05 | 4,709,279 | +0.07(+0.30%) |
Oct 27, 2017 | 23.81 | 23.98 | 23.70 | 23.98 | 6,959,970 | +0.14(+0.60%) |
Oct 26, 2017 | 23.70 | 24.05 | 23.61 | 23.83 | 9,952,963 | +0.44(+1.88%) |
Oct 25, 2017 | 23.49 | 23.60 | 23.31 | 23.39 | 5,205,264 | -0.13(-0.57%) |
Oct 24, 2017 | 23.68 | 23.69 | 23.48 | 23.53 | 5,985,499 | -0.04(-0.18%) |
Oct 23, 2017 | 23.65 | 23.73 | 23.57 | 23.57 | 3,026,589 | -0.10(-0.42%) |
Oct 20, 2017 | 23.88 | 23.93 | 23.67 | 23.67 | 4,142,784 | -0.20(-0.83%) |
Oct 19, 2017 | 23.88 | 24.03 | 23.85 | 23.87 | 4,482,923 | -0.11(-0.44%) |
Oct 18, 2017 | 24.03 | 24.05 | 23.90 | 23.98 | 3,204,819 | +0.01(+0.06%) |
Oct 17, 2017 | 23.88 | 23.98 | 23.79 | 23.96 | 6,089,844 | +0.08(+0.33%) |
Oct 16, 2017 | 24.17 | 24.31 | 23.83 | 23.88 | 6,259,983 | -0.07(-0.30%) |
Oct 13, 2017 | 24.15 | 24.15 | 23.87 | 23.95 | 4,812,726 | -0.02(-0.09%) |
Oct 12, 2017 | 24.37 | 24.38 | 23.95 | 23.98 | 4,911,644 | -0.54(-2.20%) |
Oct 11, 2017 | 24.58 | 24.69 | 24.49 | 24.51 | 4,151,876 | -0.03(-0.12%) |
Oct 10, 2017 | 24.79 | 24.85 | 24.54 | 24.54 | 2,819,493 | -0.01(-0.03%) |
Oct 09, 2017 | 24.72 | 24.77 | 24.52 | 24.55 | 1,727,231 | -0.07(-0.29%) |
Oct 06, 2017 | 24.59 | 24.78 | 24.54 | 24.62 | 2,155,266 | -0.23(-0.94%) |
Oct 05, 2017 | 24.78 | 24.98 | 24.72 | 24.86 | 2,012,488 | -0.04(-0.14%) |
Oct 04, 2017 | 24.76 | 24.90 | 24.71 | 24.89 | 2,438,341 | +0.16(+0.66%) |
Oct 03, 2017 | 24.57 | 24.82 | 24.54 | 24.73 | 3,307,225 | +0.13(+0.52%) |
Oct 02, 2017 | 24.64 | 24.75 | 24.47 | 24.60 | 2,773,499 | -0.28(-1.11%) |
Sep 29, 2017 | 24.71 | 24.97 | 24.62 | 24.88 | 4,467,279 | +0.16(+0.63%) |
Sep 28, 2017 | 24.61 | 24.81 | 24.56 | 24.72 | 2,689,006 | +0.06(+0.23%) |
Sep 27, 2017 | 24.71 | 24.66 | 2,659,934 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.57 | 24.63 | 24.37 | 24.52 | 3,772,364 | -0.09(-0.37%) |
Sep 25, 2017 | 24.32 | 24.68 | 24.28 | 24.61 | 5,563,126 | +0.38(+1.58%) |
Sep 22, 2017 | 24.34 | 24.39 | 24.07 | 24.23 | 2,744,127 | -0.06(-0.26%) |
Sep 21, 2017 | 24.20 | 24.35 | 24.13 | 24.29 | 2,429,466 | +0.04(+0.18%) |
Sep 20, 2017 | 24.12 | 24.39 | 24.12 | 24.25 | 3,778,431 | +0.14(+0.59%) |
Sep 19, 2017 | 24.18 | 24.25 | 24.06 | 24.11 | 3,200,179 | -0.01(-0.06%) |
Sep 18, 2017 | 24.17 | 24.40 | 23.95 | 24.12 | 4,967,383 | -0.11(-0.47%) |
Sep 15, 2017 | 24.29 | 24.30 | 24.04 | 24.24 | 4,686,352 | -0.01(-0.06%) |
Sep 14, 2017 | 23.94 | 24.27 | 23.90 | 24.25 | 5,118,877 | +0.37(+1.55%) |
Sep 13, 2017 | 23.79 | 23.94 | 23.73 | 23.88 | 3,540,444 | +0.18(+0.75%) |
Sep 12, 2017 | 23.49 | 23.78 | 23.41 | 23.71 | 3,532,215 | +0.21(+0.91%) |
Sep 11, 2017 | 23.22 | 23.52 | 23.14 | 23.49 | 4,840,693 | +0.26(+1.13%) |
Sep 08, 2017 | 23.33 | 23.37 | 23.11 | 23.23 | 3,639,723 | -0.13(-0.55%) |
Sep 07, 2017 | 23.16 | 23.38 | 23.04 | 23.36 | 3,030,596 | +0.25(+1.08%) |
Sep 06, 2017 | 22.70 | 23.16 | 22.62 | 23.11 | 5,956,054 | +0.50(+2.23%) |
Sep 05, 2017 | 22.80 | 22.83 | 22.31 | 22.60 | 6,649,462 | -0.06(-0.25%) |
Sep 01, 2017 | 22.40 | 22.74 | 22.26 | 22.66 | 4,690,431 | +0.41(+1.85%) |
Aug 31, 2017 | 22.20 | 22.31 | 21.98 | 22.25 | 5,576,149 | +0.33(+1.49%) |
Aug 30, 2017 | 22.01 | 22.09 | 21.79 | 21.92 | 3,881,656 | -0.24(-1.08%) |
Aug 29, 2017 | 21.73 | 22.21 | 21.56 | 22.16 | 7,116,372 | +0.26(+1.19%) |
Aug 28, 2017 | 22.11 | 22.19 | 21.85 | 21.90 | 2,103,197 | -0.16(-0.73%) |
Aug 25, 2017 | 22.06 | 22.19 | 21.99 | 22.06 | 2,358,877 | +0.06(+0.29%) |
Aug 24, 2017 | 21.99 | 22.05 | 21.79 | 22.00 | 3,333,359 | -0.04(-0.16%) |
Aug 23, 2017 | 21.69 | 22.13 | 21.66 | 22.04 | 2,692,012 | +0.19(+0.87%) |
Aug 22, 2017 | 21.84 | 21.93 | 21.80 | 21.85 | 2,424,739 | +0.08(+0.39%) |
Aug 21, 2017 | 22.00 | 22.04 | 21.72 | 21.76 | 4,774,489 | -0.32(-1.46%) |
Aug 18, 2017 | 22.06 | 22.18 | 21.92 | 22.08 | 2,541,963 | +0.14(+0.64%) |
Aug 17, 2017 | 22.15 | 22.24 | 21.94 | 21.94 | 2,819,592 | -0.30(-1.33%) |
Aug 16, 2017 | 22.53 | 22.64 | 22.19 | 22.24 | 3,025,486 | -0.20(-0.88%) |
Aug 15, 2017 | 22.49 | 22.53 | 22.32 | 22.44 | 2,947,902 | -0.14(-0.62%) |
Aug 14, 2017 | 22.77 | 23.00 | 22.53 | 22.58 | 2,414,956 | -0.20(-0.89%) |
Aug 11, 2017 | 22.70 | 22.87 | 22.65 | 22.78 | 4,675,522 | +0.01(+0.06%) |
Aug 10, 2017 | 23.07 | 23.10 | 22.66 | 22.77 | 4,705,719 | -0.27(-1.16%) |
Aug 09, 2017 | 23.08 | 23.15 | 22.88 | 23.03 | 3,333,024 | -0.08(-0.33%) |
Aug 08, 2017 | 22.91 | 23.19 | 22.90 | 23.11 | 4,503,757 | -0.09(-0.39%) |
Aug 07, 2017 | 23.04 | 23.36 | 23.04 | 23.20 | 3,263,662 | +0.01(+0.06%) |
Aug 04, 2017 | 23.08 | 23.22 | 22.97 | 23.19 | 4,673,573 | +0.16(+0.70%) |
Aug 03, 2017 | 23.00 | 23.15 | 22.85 | 23.03 | 5,217,104 | -0.01(-0.03%) |
Aug 02, 2017 | 22.53 | 23.08 | 22.48 | 23.03 | 5,514,880 | +0.39(+1.74%) |