Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.55 | 22.74 | 22.53 | 22.70 | 5,670,141 | +0.27(+1.23%) |
Aug 30, 2017 | 22.21 | 22.48 | 22.17 | 22.42 | 4,849,045 | +0.21(+0.96%) |
Aug 29, 2017 | 21.89 | 22.27 | 21.87 | 22.21 | 5,167,459 | +0.03(+0.14%) |
Aug 28, 2017 | 22.27 | 22.28 | 22.08 | 22.18 | 3,891,278 | +0.01(+0.04%) |
Aug 25, 2017 | 22.23 | 22.35 | 22.14 | 22.17 | 5,229,434 | +0.09(+0.43%) |
Aug 24, 2017 | 22.25 | 22.28 | 22.02 | 22.07 | 4,658,207 | -0.10(-0.45%) |
Aug 23, 2017 | 22.13 | 22.26 | 22.10 | 22.17 | 4,069,911 | -0.14(-0.64%) |
Aug 22, 2017 | 21.99 | 22.37 | 21.99 | 22.32 | 5,945,853 | +0.44(+1.99%) |
Aug 21, 2017 | 21.82 | 21.93 | 21.69 | 21.88 | 5,191,190 | +0.04(+0.17%) |
Aug 18, 2017 | 21.88 | 22.10 | 21.75 | 21.84 | 8,736,337 | -0.08(-0.34%) |
Aug 17, 2017 | 22.50 | 22.56 | 21.92 | 21.92 | 11,109,150 | -0.70(-3.10%) |
Aug 16, 2017 | 22.65 | 22.74 | 22.54 | 22.62 | 6,493,448 | +0.07(+0.31%) |
Aug 15, 2017 | 22.63 | 22.63 | 22.48 | 22.55 | 4,926,474 | -0.00(-0.02%) |
Aug 14, 2017 | 22.38 | 22.60 | 22.38 | 22.55 | 6,667,692 | +0.45(+2.01%) |
Aug 11, 2017 | 22.10 | 22.24 | 22.05 | 22.11 | 7,346,279 | +0.04(+0.20%) |
Aug 10, 2017 | 22.52 | 22.54 | 22.05 | 22.07 | 10,723,119 | -0.62(-2.74%) |
Aug 09, 2017 | 22.55 | 22.71 | 22.48 | 22.69 | 5,140,688 | -0.03(-0.12%) |
Aug 08, 2017 | 22.74 | 23.01 | 22.62 | 22.71 | 5,183,230 | -0.10(-0.43%) |
Aug 07, 2017 | 22.74 | 22.82 | 22.72 | 22.81 | 3,092,663 | +0.08(+0.33%) |
Aug 04, 2017 | 22.76 | 22.80 | 22.66 | 22.73 | 3,758,441 | +0.07(+0.31%) |
Aug 03, 2017 | 22.72 | 22.72 | 22.60 | 22.66 | 3,544,346 | -0.07(-0.31%) |
Aug 02, 2017 | 22.75 | 22.77 | 22.55 | 22.73 | 6,211,309 | +0.02(+0.10%) |
Aug 01, 2017 | 22.75 | 22.76 | 22.63 | 22.71 | 4,092,327 | +0.09(+0.38%) |
Jul 31, 2017 | 22.73 | 22.75 | 22.58 | 22.63 | 4,539,584 | -0.02(-0.10%) |
Jul 28, 2017 | 22.60 | 22.68 | 22.51 | 22.65 | 4,948,848 | -0.06(-0.28%) |
Jul 27, 2017 | 22.85 | 22.85 | 22.44 | 22.71 | 8,197,183 | -0.05(-0.20%) |
Jul 26, 2017 | 22.81 | 22.82 | 22.70 | 22.76 | 3,012,267 | +0.02(+0.10%) |
Jul 25, 2017 | 22.81 | 22.82 | 22.71 | 22.74 | 5,851,326 | +0.10(+0.43%) |
Jul 24, 2017 | 22.64 | 22.67 | 22.55 | 22.64 | 3,940,892 | -0.02(-0.10%) |
Jul 21, 2017 | 22.58 | 22.66 | 22.53 | 22.66 | 5,260,556 | -0.03(-0.12%) |
Jul 20, 2017 | 22.74 | 22.76 | 22.59 | 22.69 | 6,715,663 | +0.01(+0.05%) |
Jul 19, 2017 | 22.51 | 22.68 | 22.51 | 22.68 | 3,905,594 | +0.23(+1.04%) |
Jul 18, 2017 | 22.34 | 22.45 | 22.26 | 22.44 | 4,367,184 | +0.02(+0.11%) |
Jul 17, 2017 | 22.41 | 22.49 | 22.38 | 22.42 | 3,641,281 | +0.01(+0.03%) |
Jul 14, 2017 | 22.22 | 22.50 | 22.20 | 22.41 | 4,454,833 | +0.20(+0.90%) |
Jul 13, 2017 | 22.15 | 22.24 | 22.10 | 22.21 | 4,718,899 | +0.07(+0.30%) |
Jul 12, 2017 | 22.03 | 22.18 | 22.03 | 22.15 | 4,970,450 | +0.33(+1.53%) |
Jul 11, 2017 | 21.81 | 21.89 | 21.58 | 21.81 | 9,299,900 | -0.05(-0.21%) |
Jul 10, 2017 | 21.78 | 21.93 | 21.77 | 21.86 | 3,330,961 | +0.05(+0.21%) |
Jul 07, 2017 | 21.64 | 21.84 | 21.62 | 21.81 | 7,115,278 | +0.27(+1.25%) |
Jul 06, 2017 | 21.78 | 21.79 | 21.50 | 21.54 | 10,805,327 | -0.38(-1.75%) |
Jul 05, 2017 | 21.91 | 21.98 | 21.75 | 21.93 | 5,746,514 | +0.08(+0.37%) |
Jul 03, 2017 | 21.96 | 22.05 | 21.85 | 21.85 | 6,828,500 | +0.08(+0.36%) |
Jun 30, 2017 | 21.84 | 21.93 | 21.73 | 21.77 | 7,621,403 | +0.07(+0.31%) |
Jun 29, 2017 | 22.11 | 22.12 | 21.44 | 21.70 | 14,065,854 | -0.36(-1.64%) |
Jun 28, 2017 | 21.89 | 22.12 | 21.85 | 22.06 | 5,621,036 | +0.36(+1.67%) |
Jun 27, 2017 | 22.00 | 22.07 | 21.69 | 21.70 | 11,126,676 | -0.34(-1.54%) |
Jun 26, 2017 | 22.16 | 22.25 | 22.01 | 22.04 | 7,518,966 | +0.01(+0.04%) |
Jun 23, 2017 | 21.99 | 22.09 | 21.91 | 22.03 | 4,362,224 | +0.06(+0.28%) |
Jun 22, 2017 | 22.00 | 22.09 | 21.94 | 21.97 | 3,484,808 | -0.02(-0.10%) |
Jun 21, 2017 | 22.07 | 22.11 | 21.90 | 21.99 | 6,511,199 | -0.02(-0.10%) |
Jun 20, 2017 | 22.23 | 22.23 | 22.00 | 22.01 | 8,198,614 | -0.29(-1.29%) |
Jun 19, 2017 | 22.12 | 22.32 | 22.10 | 22.30 | 6,432,195 | +0.36(+1.62%) |
Jun 16, 2017 | 21.98 | 21.98 | 21.76 | 21.94 | 5,481,183 | +0.00(+0.01%) |
Jun 15, 2017 | 21.75 | 21.96 | 21.69 | 21.94 | 5,766,271 | -0.09(-0.43%) |
Jun 14, 2017 | 22.14 | 22.15 | 21.86 | 22.04 | 9,170,282 | -0.04(-0.18%) |
Jun 13, 2017 | 21.98 | 22.10 | 21.91 | 22.07 | 4,834,058 | +0.21(+0.95%) |
Jun 12, 2017 | 21.82 | 21.88 | 21.69 | 21.87 | 6,696,986 | -0.01(-0.07%) |
Jun 09, 2017 | 22.00 | 22.17 | 21.62 | 21.88 | 10,334,568 | -0.07(-0.32%) |
Jun 08, 2017 | 21.95 | 22.05 | 21.84 | 21.95 | 6,285,094 | +0.03(+0.12%) |
Jun 07, 2017 | 21.92 | 21.97 | 21.78 | 21.93 | 6,626,492 | +0.06(+0.28%) |
Jun 06, 2017 | 21.87 | 21.99 | 21.83 | 21.87 | 4,655,481 | -0.13(-0.59%) |
Jun 05, 2017 | 22.00 | 22.05 | 21.95 | 21.99 | 4,246,233 | -0.02(-0.08%) |
Jun 02, 2017 | 21.89 | 22.06 | 21.83 | 22.01 | 5,335,068 | +0.14(+0.66%) |