Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.47 | 24.58 | 24.07 | 24.37 | 4,678,489 | -0.41(-1.63%) |
Oct 30, 2017 | 25.39 | 25.47 | 24.66 | 24.78 | 3,390,803 | -0.79(-3.07%) |
Oct 27, 2017 | 26.33 | 26.54 | 25.54 | 25.56 | 5,781,888 | -1.23(-4.60%) |
Oct 26, 2017 | 25.46 | 26.91 | 25.39 | 26.80 | 6,847,431 | +1.44(+5.69%) |
Oct 25, 2017 | 25.12 | 26.01 | 24.22 | 25.35 | 7,955,370 | +0.13(+0.51%) |
Oct 24, 2017 | 25.86 | 25.90 | 25.19 | 25.22 | 3,084,019 | -0.40(-1.55%) |
Oct 23, 2017 | 24.92 | 25.85 | 24.63 | 25.62 | 4,444,092 | +0.28(+1.09%) |
Oct 20, 2017 | 25.37 | 25.66 | 25.05 | 25.35 | 3,287,290 | +0.23(+0.94%) |
Oct 19, 2017 | 25.06 | 25.37 | 24.90 | 25.11 | 2,952,247 | -0.15(-0.61%) |
Oct 18, 2017 | 25.28 | 25.86 | 25.16 | 25.26 | 4,487,560 | +0.13(+0.52%) |
Oct 17, 2017 | 25.09 | 25.27 | 24.78 | 25.14 | 3,606,423 | +0.06(+0.23%) |
Oct 16, 2017 | 25.63 | 25.83 | 25.05 | 25.08 | 3,741,700 | -0.57(-2.21%) |
Oct 13, 2017 | 25.62 | 26.29 | 25.45 | 25.65 | 3,499,626 | +0.18(+0.70%) |
Oct 12, 2017 | 26.45 | 26.49 | 25.43 | 25.47 | 5,056,261 | -0.96(-3.65%) |
Oct 11, 2017 | 26.97 | 27.07 | 26.31 | 26.43 | 4,876,596 | -0.54(-1.99%) |
Oct 10, 2017 | 26.86 | 27.22 | 26.79 | 26.97 | 2,986,948 | +0.17(+0.63%) |
Oct 09, 2017 | 27.62 | 27.75 | 26.74 | 26.80 | 2,205,511 | -0.82(-2.96%) |
Oct 06, 2017 | 27.48 | 27.93 | 27.42 | 27.62 | 3,463,085 | +0.02(+0.09%) |
Oct 05, 2017 | 27.15 | 27.81 | 26.95 | 27.60 | 3,252,655 | +0.43(+1.57%) |
Oct 04, 2017 | 27.57 | 27.76 | 27.12 | 27.17 | 3,041,511 | -0.43(-1.54%) |
Oct 03, 2017 | 27.92 | 28.16 | 27.32 | 27.60 | 4,387,257 | -0.30(-1.06%) |
Oct 02, 2017 | 28.24 | 28.24 | 27.39 | 27.89 | 5,258,940 | -0.38(-1.33%) |
Sep 29, 2017 | 27.98 | 28.32 | 27.76 | 28.27 | 3,474,663 | +0.29(+1.03%) |
Sep 28, 2017 | 28.16 | 28.35 | 27.56 | 27.98 | 2,876,739 | -0.17(-0.60%) |
Sep 27, 2017 | 27.86 | 28.24 | 27.52 | 28.15 | 2,972,848 | -0.04(-0.14%) |
Sep 26, 2017 | 27.98 | 28.26 | 27.48 | 28.19 | 3,464,952 | +0.37(+1.33%) |
Sep 25, 2017 | 27.03 | 28.00 | 26.99 | 27.82 | 5,353,827 | +0.85(+3.15%) |
Sep 22, 2017 | 27.01 | 27.43 | 26.69 | 26.97 | 6,884,156 | -0.08(-0.30%) |
Sep 21, 2017 | 27.84 | 27.88 | 27.03 | 27.05 | 5,207,574 | -0.70(-2.52%) |
Sep 20, 2017 | 28.00 | 28.21 | 27.55 | 27.75 | 5,454,621 | -0.39(-1.37%) |
Sep 19, 2017 | 29.10 | 29.16 | 28.00 | 28.13 | 4,425,756 | -0.97(-3.34%) |
Sep 18, 2017 | 29.71 | 29.82 | 28.92 | 29.10 | 3,519,519 | -0.54(-1.81%) |
Sep 15, 2017 | 29.31 | 29.74 | 29.19 | 29.64 | 4,955,427 | +0.25(+0.85%) |
Sep 14, 2017 | 29.03 | 29.49 | 28.45 | 29.39 | 5,813,682 | +0.42(+1.44%) |
Sep 13, 2017 | 28.70 | 29.10 | 28.65 | 28.98 | 5,889,984 | +0.32(+1.12%) |
Sep 12, 2017 | 28.24 | 28.92 | 27.99 | 28.65 | 4,306,553 | +0.57(+2.03%) |
Sep 11, 2017 | 28.74 | 28.92 | 28.04 | 28.09 | 4,916,598 | -0.59(-2.07%) |
Sep 08, 2017 | 28.98 | 29.13 | 28.34 | 28.68 | 2,980,192 | -0.35(-1.19%) |
Sep 07, 2017 | 29.48 | 29.58 | 28.91 | 29.02 | 4,169,441 | -0.43(-1.47%) |
Sep 06, 2017 | 29.19 | 29.59 | 28.84 | 29.46 | 7,716,024 | +0.30(+1.02%) |
Sep 05, 2017 | 28.82 | 29.25 | 28.49 | 29.16 | 6,927,039 | -0.01(-0.03%) |
Sep 01, 2017 | 28.49 | 29.25 | 28.39 | 29.17 | 5,041,001 | +0.89(+3.15%) |
Aug 31, 2017 | 28.33 | 28.65 | 28.03 | 28.28 | 5,982,180 | -0.01(-0.03%) |
Aug 30, 2017 | 28.39 | 28.43 | 28.00 | 28.29 | 4,903,977 | +0.06(+0.23%) |
Aug 29, 2017 | 27.97 | 28.43 | 27.65 | 28.22 | 5,816,846 | -0.43(-1.51%) |
Aug 28, 2017 | 28.83 | 28.83 | 28.13 | 28.65 | 4,683,011 | -0.14(-0.50%) |
Aug 25, 2017 | 27.95 | 28.90 | 27.93 | 28.80 | 6,486,995 | +0.89(+3.19%) |
Aug 24, 2017 | 28.57 | 29.11 | 27.88 | 27.91 | 9,575,882 | -0.39(-1.36%) |
Aug 23, 2017 | 26.51 | 28.36 | 26.47 | 28.29 | 10,751,471 | +1.66(+6.24%) |
Aug 22, 2017 | 25.62 | 26.72 | 25.33 | 26.63 | 13,093,699 | +1.09(+4.27%) |
Aug 21, 2017 | 27.29 | 27.35 | 25.46 | 25.54 | 28,769,970 | -2.05(-7.45%) |
Aug 18, 2017 | 29.34 | 29.54 | 27.52 | 27.60 | 45,120,768 | -10.69(-27.92%) |
Aug 17, 2017 | 38.80 | 39.60 | 38.22 | 38.29 | 6,894,801 | -0.70(-1.79%) |
Aug 16, 2017 | 38.22 | 39.39 | 38.17 | 38.99 | 6,957,642 | +1.16(+3.06%) |
Aug 15, 2017 | 37.85 | 38.56 | 37.24 | 37.83 | 7,770,157 | -1.76(-4.44%) |
Aug 14, 2017 | 39.70 | 39.95 | 39.28 | 39.59 | 3,563,358 | +0.02(+0.04%) |
Aug 11, 2017 | 39.01 | 40.16 | 38.89 | 39.57 | 3,171,111 | +0.17(+0.43%) |
Aug 10, 2017 | 39.47 | 39.72 | 38.66 | 39.40 | 3,828,187 | -0.57(-1.43%) |
Aug 09, 2017 | 39.87 | 40.33 | 39.43 | 39.97 | 3,134,923 | -0.19(-0.48%) |
Aug 08, 2017 | 40.53 | 41.17 | 40.10 | 40.17 | 6,296,025 | +0.96(+2.46%) |
Aug 07, 2017 | 39.21 | 39.32 | 38.42 | 39.20 | 4,689,987 | -0.13(-0.33%) |
Aug 04, 2017 | 39.05 | 39.58 | 38.91 | 39.33 | 3,491,536 | +0.36(+0.93%) |
Aug 03, 2017 | 38.29 | 39.33 | 38.15 | 38.97 | 5,324,358 | +0.72(+1.89%) |
Aug 02, 2017 | 37.60 | 38.50 | 37.56 | 38.25 | 5,063,922 | +0.63(+1.66%) |