Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.96 | 26.23 | 25.88 | 26.09 | 6,586,317 | +0.08(+0.30%) |
Oct 30, 2017 | 25.95 | 26.09 | 25.88 | 26.01 | 4,352,877 | +0.08(+0.30%) |
Oct 27, 2017 | 25.76 | 25.94 | 25.64 | 25.94 | 6,433,233 | +0.15(+0.60%) |
Oct 26, 2017 | 25.64 | 26.01 | 25.54 | 25.78 | 9,199,715 | +0.48(+1.88%) |
Oct 25, 2017 | 25.42 | 25.53 | 25.22 | 25.31 | 4,811,326 | -0.15(-0.57%) |
Oct 24, 2017 | 25.62 | 25.63 | 25.40 | 25.45 | 5,532,512 | -0.05(-0.18%) |
Oct 23, 2017 | 25.58 | 25.67 | 25.50 | 25.50 | 2,797,535 | -0.11(-0.42%) |
Oct 20, 2017 | 25.84 | 25.88 | 25.61 | 25.61 | 3,829,255 | -0.22(-0.83%) |
Oct 19, 2017 | 25.84 | 26.00 | 25.80 | 25.82 | 4,143,652 | -0.12(-0.44%) |
Oct 18, 2017 | 26.00 | 26.02 | 25.85 | 25.94 | 2,962,276 | +0.02(+0.06%) |
Oct 17, 2017 | 25.84 | 25.95 | 25.74 | 25.92 | 5,628,960 | +0.08(+0.33%) |
Oct 16, 2017 | 26.15 | 26.30 | 25.78 | 25.84 | 5,786,222 | -0.08(-0.30%) |
Oct 13, 2017 | 26.12 | 26.12 | 25.83 | 25.91 | 4,448,495 | -0.02(-0.09%) |
Oct 12, 2017 | 26.36 | 26.38 | 25.91 | 25.94 | 4,539,927 | -0.58(-2.20%) |
Oct 11, 2017 | 26.59 | 26.71 | 26.50 | 26.52 | 3,837,659 | -0.03(-0.12%) |
Oct 10, 2017 | 26.82 | 26.89 | 26.55 | 26.55 | 2,606,111 | -0.01(-0.03%) |
Oct 09, 2017 | 26.74 | 26.80 | 26.53 | 26.56 | 1,596,513 | -0.08(-0.29%) |
Oct 06, 2017 | 26.61 | 26.81 | 26.55 | 26.64 | 1,992,153 | -0.25(-0.94%) |
Oct 05, 2017 | 26.81 | 27.03 | 26.74 | 26.89 | 1,860,182 | -0.04(-0.14%) |
Oct 04, 2017 | 26.79 | 26.94 | 26.74 | 26.93 | 2,253,805 | +0.18(+0.66%) |
Oct 03, 2017 | 26.58 | 26.85 | 26.55 | 26.75 | 3,056,932 | +0.14(+0.52%) |
Oct 02, 2017 | 26.66 | 26.78 | 26.47 | 26.61 | 2,563,599 | -0.30(-1.11%) |
Sep 29, 2017 | 26.73 | 27.01 | 26.64 | 26.91 | 4,129,192 | +0.17(+0.63%) |
Sep 28, 2017 | 26.62 | 26.84 | 26.57 | 26.74 | 2,485,500 | +0.06(+0.23%) |
Sep 27, 2017 | 26.73 | 26.68 | 2,458,628 | +0.15(+0.58%) | ||
Sep 26, 2017 | 26.58 | 26.64 | 26.37 | 26.53 | 3,486,869 | -0.10(-0.38%) |
Sep 25, 2017 | 26.31 | 26.71 | 26.27 | 26.63 | 5,142,104 | +0.41(+1.58%) |
Sep 22, 2017 | 26.33 | 26.39 | 26.05 | 26.21 | 2,536,449 | -0.07(-0.26%) |
Sep 21, 2017 | 26.18 | 26.35 | 26.10 | 26.28 | 2,245,602 | +0.05(+0.18%) |
Sep 20, 2017 | 26.10 | 26.39 | 26.09 | 26.24 | 3,492,476 | +0.15(+0.59%) |
Sep 19, 2017 | 26.16 | 26.23 | 26.03 | 26.08 | 2,957,987 | -0.02(-0.06%) |
Sep 18, 2017 | 26.15 | 26.40 | 25.91 | 26.10 | 4,591,448 | -0.12(-0.47%) |
Sep 15, 2017 | 26.28 | 26.29 | 26.01 | 26.22 | 4,331,685 | -0.02(-0.06%) |
Sep 14, 2017 | 25.90 | 26.25 | 25.85 | 26.24 | 4,731,476 | +0.40(+1.55%) |
Sep 13, 2017 | 25.74 | 25.90 | 25.68 | 25.84 | 3,272,500 | +0.19(+0.75%) |
Sep 12, 2017 | 25.42 | 25.72 | 25.32 | 25.65 | 3,264,894 | +0.23(+0.91%) |
Sep 11, 2017 | 25.12 | 25.45 | 25.03 | 25.42 | 4,474,345 | +0.28(+1.13%) |
Sep 08, 2017 | 25.24 | 25.29 | 25.00 | 25.13 | 3,364,266 | -0.14(-0.55%) |
Sep 07, 2017 | 25.05 | 25.29 | 24.93 | 25.27 | 2,801,238 | +0.27(+1.08%) |
Sep 06, 2017 | 24.56 | 25.05 | 24.47 | 25.00 | 5,505,295 | +0.55(+2.23%) |
Sep 05, 2017 | 24.67 | 24.70 | 24.13 | 24.46 | 6,146,225 | -0.06(-0.25%) |
Sep 01, 2017 | 24.23 | 24.60 | 24.08 | 24.52 | 4,335,455 | +0.45(+1.85%) |
Aug 31, 2017 | 24.02 | 24.14 | 23.78 | 24.07 | 5,154,141 | +0.30(+1.27%) |
Aug 30, 2017 | 23.86 | 23.96 | 23.62 | 23.77 | 3,580,235 | -0.26(-1.08%) |
Aug 29, 2017 | 23.56 | 24.08 | 23.38 | 24.03 | 6,563,766 | +0.28(+1.19%) |
Aug 28, 2017 | 23.97 | 24.06 | 23.68 | 23.75 | 1,939,878 | -0.18(-0.73%) |
Aug 25, 2017 | 23.92 | 24.06 | 23.84 | 23.92 | 2,175,703 | +0.07(+0.29%) |
Aug 24, 2017 | 23.84 | 23.90 | 23.62 | 23.85 | 3,074,514 | -0.04(-0.16%) |
Aug 23, 2017 | 23.52 | 23.99 | 23.48 | 23.89 | 2,482,970 | +0.21(+0.87%) |
Aug 22, 2017 | 23.68 | 23.78 | 23.63 | 23.68 | 2,236,451 | +0.09(+0.39%) |
Aug 21, 2017 | 23.85 | 23.90 | 23.55 | 23.59 | 4,403,737 | -0.35(-1.46%) |
Aug 18, 2017 | 23.91 | 24.04 | 23.76 | 23.94 | 2,344,573 | +0.15(+0.64%) |
Aug 17, 2017 | 24.01 | 24.12 | 23.79 | 23.79 | 2,600,643 | -0.32(-1.33%) |
Aug 16, 2017 | 24.42 | 24.55 | 24.06 | 24.11 | 2,790,549 | -0.21(-0.88%) |
Aug 15, 2017 | 24.39 | 24.43 | 24.20 | 24.32 | 2,718,990 | -0.15(-0.62%) |
Aug 14, 2017 | 24.69 | 24.93 | 24.42 | 24.48 | 2,227,428 | -0.22(-0.89%) |
Aug 11, 2017 | 24.61 | 24.80 | 24.56 | 24.70 | 4,312,455 | +0.02(+0.06%) |
Aug 10, 2017 | 25.01 | 25.04 | 24.57 | 24.68 | 4,340,307 | -0.29(-1.16%) |
Aug 09, 2017 | 25.03 | 25.10 | 24.80 | 24.97 | 3,074,206 | -0.08(-0.33%) |
Aug 08, 2017 | 24.84 | 25.14 | 24.83 | 25.06 | 4,154,028 | -0.10(-0.39%) |
Aug 07, 2017 | 24.98 | 25.33 | 24.98 | 25.16 | 3,010,230 | +0.02(+0.06%) |
Aug 04, 2017 | 25.02 | 25.18 | 24.90 | 25.14 | 4,310,657 | +0.18(+0.70%) |
Aug 03, 2017 | 24.93 | 25.10 | 24.77 | 24.96 | 4,811,981 | -0.01(-0.03%) |
Aug 02, 2017 | 24.43 | 25.03 | 24.37 | 24.97 | 5,086,635 | +0.43(+1.74%) |