Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.63 | 24.81 | 24.36 | 24.53 | 3,687,075 | +0.04(+0.17%) |
Aug 30, 2017 | 24.37 | 24.66 | 24.16 | 24.49 | 2,551,136 | +0.09(+0.38%) |
Aug 29, 2017 | 24.28 | 24.41 | 24.09 | 24.39 | 2,426,092 | -0.17(-0.69%) |
Aug 28, 2017 | 24.62 | 24.93 | 24.36 | 24.56 | 5,214,182 | +0.04(+0.17%) |
Aug 25, 2017 | 24.70 | 24.70 | 24.39 | 24.52 | 2,461,589 | -0.04(-0.17%) |
Aug 24, 2017 | 24.49 | 24.68 | 24.24 | 24.56 | 3,590,543 | +0.08(+0.35%) |
Aug 23, 2017 | 24.60 | 24.87 | 24.46 | 24.48 | 2,213,861 | -0.26(-1.06%) |
Aug 22, 2017 | 24.71 | 25.06 | 24.65 | 24.74 | 3,367,236 | +0.05(+0.21%) |
Aug 21, 2017 | 24.61 | 24.85 | 24.44 | 24.69 | 2,545,732 | +0.13(+0.52%) |
Aug 18, 2017 | 24.60 | 24.85 | 24.16 | 24.56 | 4,017,745 | -0.11(-0.45%) |
Aug 17, 2017 | 25.54 | 25.64 | 24.59 | 24.67 | 5,624,200 | -0.89(-3.48%) |
Aug 16, 2017 | 25.64 | 26.01 | 25.42 | 25.56 | 2,775,643 | -0.08(-0.30%) |
Aug 15, 2017 | 25.44 | 25.73 | 25.04 | 25.64 | 3,332,776 | +0.07(+0.26%) |
Aug 14, 2017 | 26.06 | 26.06 | 25.55 | 25.57 | 2,800,398 | -0.25(-0.95%) |
Aug 11, 2017 | 25.87 | 26.09 | 25.56 | 25.81 | 4,554,761 | +0.04(+0.16%) |
Aug 10, 2017 | 26.48 | 27.31 | 25.69 | 25.77 | 7,456,630 | -0.94(-3.51%) |
Aug 09, 2017 | 26.17 | 26.74 | 26.08 | 26.71 | 4,279,881 | +0.33(+1.24%) |
Aug 08, 2017 | 26.69 | 27.00 | 26.21 | 26.38 | 6,263,404 | -0.37(-1.38%) |
Aug 07, 2017 | 27.10 | 27.10 | 26.19 | 26.75 | 4,993,645 | -0.23(-0.87%) |
Aug 04, 2017 | 25.86 | 27.11 | 25.85 | 26.99 | 9,975,983 | +1.26(+4.88%) |
Aug 03, 2017 | 23.79 | 25.79 | 23.27 | 25.73 | 11,854,082 | +1.67(+6.93%) |
Aug 02, 2017 | 24.46 | 24.53 | 23.87 | 24.06 | 6,399,100 | -0.42(-1.71%) |
Aug 01, 2017 | 24.70 | 24.73 | 23.68 | 24.48 | 7,333,262 | -0.11(-0.44%) |
Jul 31, 2017 | 24.33 | 24.78 | 24.28 | 24.59 | 8,114,282 | +0.30(+1.24%) |
Jul 28, 2017 | 24.08 | 24.49 | 24.08 | 24.29 | 3,232,033 | +0.15(+0.62%) |
Jul 27, 2017 | 24.24 | 24.47 | 23.83 | 24.14 | 5,888,294 | -0.06(-0.24%) |
Jul 26, 2017 | 25.01 | 25.14 | 24.00 | 24.20 | 10,093,829 | -1.08(-4.28%) |
Jul 25, 2017 | 25.61 | 25.96 | 25.05 | 25.28 | 8,164,791 | -0.04(-0.17%) |
Jul 24, 2017 | 25.93 | 25.98 | 25.24 | 25.32 | 5,816,212 | -0.77(-2.95%) |
Jul 21, 2017 | 25.92 | 26.23 | 25.89 | 26.09 | 3,185,882 | +0.01(+0.03%) |
Jul 20, 2017 | 25.93 | 26.24 | 25.50 | 26.08 | 4,826,611 | +0.27(+1.04%) |
Jul 19, 2017 | 24.81 | 25.84 | 24.80 | 25.81 | 6,740,288 | +1.16(+4.69%) |
Jul 18, 2017 | 24.49 | 24.69 | 24.15 | 24.66 | 3,584,693 | +0.13(+0.55%) |
Jul 17, 2017 | 24.68 | 25.02 | 24.24 | 24.52 | 3,671,562 | -0.18(-0.75%) |
Jul 14, 2017 | 24.77 | 25.04 | 24.54 | 24.71 | 4,411,536 | -0.02(-0.07%) |
Jul 13, 2017 | 24.18 | 24.88 | 23.71 | 24.73 | 5,064,962 | +0.49(+2.04%) |
Jul 12, 2017 | 24.86 | 25.50 | 23.96 | 24.23 | 7,785,482 | -0.44(-1.77%) |
Jul 11, 2017 | 24.89 | 25.19 | 24.03 | 24.67 | 5,524,216 | -0.23(-0.94%) |
Jul 10, 2017 | 23.33 | 25.10 | 23.23 | 24.90 | 9,215,565 | +1.53(+6.56%) |
Jul 07, 2017 | 23.12 | 23.40 | 22.85 | 23.37 | 3,985,687 | +0.26(+1.12%) |
Jul 06, 2017 | 23.97 | 24.18 | 23.07 | 23.11 | 4,428,235 | -0.96(-3.97%) |
Jul 05, 2017 | 24.58 | 24.58 | 23.75 | 24.06 | 6,097,147 | -0.42(-1.71%) |
Jul 03, 2017 | 23.63 | 24.60 | 23.61 | 24.48 | 4,834,581 | +1.06(+4.51%) |
Jun 30, 2017 | 23.03 | 23.53 | 22.59 | 23.43 | 5,396,378 | +0.44(+1.93%) |
Jun 29, 2017 | 22.96 | 23.49 | 22.92 | 22.98 | 5,256,109 | +0.22(+0.96%) |
Jun 28, 2017 | 22.73 | 23.08 | 22.66 | 22.76 | 2,936,859 | +0.25(+1.12%) |
Jun 27, 2017 | 23.03 | 23.30 | 22.49 | 22.51 | 4,002,983 | -0.45(-1.97%) |
Jun 26, 2017 | 23.11 | 23.18 | 22.69 | 22.97 | 4,479,191 | -0.03(-0.15%) |
Jun 23, 2017 | 22.87 | 23.02 | 22.44 | 23.00 | 5,087,293 | +0.09(+0.40%) |
Jun 22, 2017 | 22.28 | 23.13 | 22.21 | 22.91 | 3,794,615 | +0.54(+2.40%) |
Jun 21, 2017 | 22.87 | 23.05 | 22.30 | 22.37 | 3,353,793 | -0.40(-1.77%) |
Jun 20, 2017 | 23.48 | 23.48 | 22.73 | 22.77 | 4,454,944 | -0.89(-3.75%) |
Jun 19, 2017 | 23.26 | 23.68 | 23.26 | 23.66 | 3,717,733 | +0.55(+2.39%) |
Jun 16, 2017 | 22.41 | 23.11 | 22.30 | 23.11 | 4,806,890 | +0.70(+3.10%) |
Jun 15, 2017 | 22.76 | 22.86 | 22.31 | 22.41 | 4,162,062 | -0.52(-2.27%) |
Jun 14, 2017 | 23.88 | 23.88 | 22.90 | 22.93 | 4,029,285 | -0.93(-3.90%) |
Jun 13, 2017 | 22.99 | 23.88 | 22.69 | 23.86 | 3,887,492 | +0.94(+4.09%) |
Jun 12, 2017 | 22.80 | 23.87 | 22.69 | 22.92 | 6,579,189 | +0.09(+0.40%) |
Jun 09, 2017 | 22.43 | 23.02 | 22.29 | 22.83 | 6,105,190 | +0.40(+1.79%) |
Jun 08, 2017 | 22.83 | 21.78 | 22.43 | 4,422,348 | +0.46(+2.10%) | |
Jun 07, 2017 | 21.88 | 21.99 | 21.59 | 21.97 | 5,872,416 | +0.10(+0.46%) |
Jun 06, 2017 | 21.94 | 22.13 | 21.49 | 21.87 | 4,529,950 | -0.15(-0.68%) |
Jun 05, 2017 | 22.06 | 22.15 | 21.72 | 22.02 | 4,173,129 | -0.10(-0.45%) |
Jun 02, 2017 | 22.56 | 22.61 | 21.61 | 22.12 | 7,946,629 | -0.53(-2.33%) |