Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.95 | 26.21 | 25.86 | 26.08 | 6,590,375 | +0.08(+0.30%) |
Oct 30, 2017 | 25.93 | 26.08 | 25.86 | 26.00 | 4,355,559 | +0.08(+0.30%) |
Oct 27, 2017 | 25.75 | 25.92 | 25.62 | 25.92 | 6,437,198 | +0.15(+0.60%) |
Oct 26, 2017 | 25.62 | 26.00 | 25.52 | 25.77 | 9,205,384 | +0.48(+1.88%) |
Oct 25, 2017 | 25.40 | 25.52 | 25.21 | 25.29 | 4,814,290 | -0.15(-0.57%) |
Oct 24, 2017 | 25.61 | 25.61 | 25.38 | 25.44 | 5,535,921 | -0.05(-0.18%) |
Oct 23, 2017 | 25.57 | 25.65 | 25.48 | 25.48 | 2,799,259 | -0.11(-0.42%) |
Oct 20, 2017 | 25.82 | 25.87 | 25.59 | 25.59 | 3,831,614 | -0.21(-0.83%) |
Oct 19, 2017 | 25.82 | 25.98 | 25.78 | 25.81 | 4,146,205 | -0.12(-0.44%) |
Oct 18, 2017 | 25.98 | 26.00 | 25.84 | 25.92 | 2,964,101 | +0.02(+0.06%) |
Oct 17, 2017 | 25.82 | 25.93 | 25.72 | 25.91 | 5,632,428 | +0.08(+0.33%) |
Oct 16, 2017 | 26.13 | 26.28 | 25.77 | 25.82 | 5,789,788 | -0.08(-0.30%) |
Oct 13, 2017 | 26.11 | 26.11 | 25.81 | 25.90 | 4,451,236 | -0.02(-0.09%) |
Oct 12, 2017 | 26.34 | 26.36 | 25.90 | 25.92 | 4,542,724 | -0.58(-2.20%) |
Oct 11, 2017 | 26.57 | 26.70 | 26.48 | 26.51 | 3,840,024 | -0.03(-0.12%) |
Oct 10, 2017 | 26.81 | 26.87 | 26.53 | 26.54 | 2,607,717 | -0.01(-0.03%) |
Oct 09, 2017 | 26.73 | 26.79 | 26.51 | 26.54 | 1,597,496 | -0.08(-0.29%) |
Oct 06, 2017 | 26.59 | 26.80 | 26.53 | 26.62 | 1,993,381 | -0.25(-0.94%) |
Oct 05, 2017 | 26.80 | 27.01 | 26.73 | 26.87 | 1,861,328 | -0.04(-0.14%) |
Oct 04, 2017 | 26.77 | 26.92 | 26.72 | 26.91 | 2,255,194 | +0.18(+0.66%) |
Oct 03, 2017 | 26.57 | 26.83 | 26.54 | 26.74 | 3,058,816 | +0.14(+0.52%) |
Oct 02, 2017 | 26.64 | 26.76 | 26.45 | 26.60 | 2,565,178 | -0.30(-1.11%) |
Sep 29, 2017 | 26.71 | 27.00 | 26.62 | 26.90 | 4,131,736 | +0.17(+0.63%) |
Sep 28, 2017 | 26.61 | 26.83 | 26.55 | 26.73 | 2,487,031 | +0.06(+0.23%) |
Sep 27, 2017 | 26.72 | 26.67 | 2,460,143 | +0.15(+0.58%) | ||
Sep 26, 2017 | 26.57 | 26.63 | 26.35 | 26.51 | 3,489,017 | -0.10(-0.38%) |
Sep 25, 2017 | 26.30 | 26.69 | 26.25 | 26.61 | 5,145,273 | +0.41(+1.58%) |
Sep 22, 2017 | 26.31 | 26.38 | 26.03 | 26.20 | 2,538,012 | -0.07(-0.26%) |
Sep 21, 2017 | 26.16 | 26.33 | 26.09 | 26.27 | 2,246,986 | +0.05(+0.18%) |
Sep 20, 2017 | 26.08 | 26.38 | 26.08 | 26.22 | 3,494,628 | +0.15(+0.59%) |
Sep 19, 2017 | 26.14 | 26.22 | 26.02 | 26.07 | 2,959,810 | -0.02(-0.06%) |
Sep 18, 2017 | 26.14 | 26.39 | 25.90 | 26.08 | 4,594,277 | -0.12(-0.47%) |
Sep 15, 2017 | 26.27 | 26.28 | 26.00 | 26.21 | 4,334,354 | -0.02(-0.06%) |
Sep 14, 2017 | 25.88 | 26.24 | 25.84 | 26.22 | 4,734,392 | +0.40(+1.55%) |
Sep 13, 2017 | 25.72 | 25.88 | 25.66 | 25.82 | 3,274,517 | +0.19(+0.75%) |
Sep 12, 2017 | 25.40 | 25.71 | 25.31 | 25.63 | 3,266,906 | +0.23(+0.91%) |
Sep 11, 2017 | 25.10 | 25.43 | 25.02 | 25.40 | 4,477,102 | +0.28(+1.13%) |
Sep 08, 2017 | 25.22 | 25.27 | 24.99 | 25.12 | 3,366,339 | -0.14(-0.55%) |
Sep 07, 2017 | 25.04 | 25.28 | 24.92 | 25.25 | 2,802,964 | +0.27(+1.08%) |
Sep 06, 2017 | 24.55 | 25.04 | 24.46 | 24.99 | 5,508,687 | +0.55(+2.23%) |
Sep 05, 2017 | 24.66 | 24.69 | 24.12 | 24.44 | 6,150,012 | -0.06(-0.25%) |
Sep 01, 2017 | 24.22 | 24.59 | 24.06 | 24.50 | 4,338,127 | +0.45(+1.85%) |
Aug 31, 2017 | 24.00 | 24.13 | 23.76 | 24.06 | 5,157,317 | +0.30(+1.27%) |
Aug 30, 2017 | 23.85 | 23.94 | 23.61 | 23.75 | 3,582,441 | -0.26(-1.08%) |
Aug 29, 2017 | 23.55 | 24.07 | 23.37 | 24.01 | 6,567,811 | +0.28(+1.19%) |
Aug 28, 2017 | 23.95 | 24.04 | 23.67 | 23.73 | 1,941,073 | -0.18(-0.73%) |
Aug 25, 2017 | 23.91 | 24.04 | 23.83 | 23.91 | 2,177,044 | +0.07(+0.29%) |
Aug 24, 2017 | 23.82 | 23.89 | 23.61 | 23.84 | 3,076,409 | -0.04(-0.16%) |
Aug 23, 2017 | 23.50 | 23.97 | 23.46 | 23.88 | 2,484,500 | +0.21(+0.87%) |
Aug 22, 2017 | 23.66 | 23.76 | 23.62 | 23.67 | 2,237,830 | +0.09(+0.39%) |
Aug 21, 2017 | 23.84 | 23.88 | 23.53 | 23.58 | 4,406,451 | -0.35(-1.46%) |
Aug 18, 2017 | 23.90 | 24.03 | 23.75 | 23.93 | 2,346,017 | +0.15(+0.64%) |
Aug 17, 2017 | 24.00 | 24.10 | 23.78 | 23.78 | 2,602,246 | -0.32(-1.33%) |
Aug 16, 2017 | 24.41 | 24.53 | 24.05 | 24.10 | 2,792,269 | -0.21(-0.88%) |
Aug 15, 2017 | 24.37 | 24.42 | 24.18 | 24.31 | 2,720,665 | -0.15(-0.62%) |
Aug 14, 2017 | 24.68 | 24.92 | 24.41 | 24.46 | 2,228,801 | -0.22(-0.89%) |
Aug 11, 2017 | 24.60 | 24.78 | 24.55 | 24.68 | 4,315,112 | +0.02(+0.06%) |
Aug 10, 2017 | 25.00 | 25.03 | 24.55 | 24.67 | 4,342,982 | -0.29(-1.16%) |
Aug 09, 2017 | 25.01 | 25.09 | 24.79 | 24.96 | 3,076,100 | -0.08(-0.33%) |
Aug 08, 2017 | 24.82 | 25.12 | 24.81 | 25.04 | 4,156,588 | -0.10(-0.39%) |
Aug 07, 2017 | 24.96 | 25.32 | 24.96 | 25.14 | 3,012,085 | +0.02(+0.06%) |
Aug 04, 2017 | 25.00 | 25.16 | 24.89 | 25.12 | 4,313,313 | +0.18(+0.70%) |
Aug 03, 2017 | 24.92 | 25.09 | 24.76 | 24.95 | 4,814,947 | -0.01(-0.03%) |
Aug 02, 2017 | 24.42 | 25.01 | 24.36 | 24.96 | 5,089,769 | +0.43(+1.74%) |