Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.26 | 24.75 | 23.65 | 24.13 | 25,880,742 | -1.09(-4.31%) |
Oct 30, 2017 | 25.73 | 25.81 | 25.11 | 25.21 | 9,989,073 | -0.59(-2.29%) |
Oct 27, 2017 | 25.98 | 26.10 | 25.44 | 25.80 | 11,028,289 | -0.58(-2.20%) |
Oct 26, 2017 | 26.96 | 27.00 | 26.32 | 26.38 | 9,793,817 | -0.40(-1.49%) |
Oct 25, 2017 | 26.97 | 27.22 | 26.51 | 26.78 | 9,306,510 | -0.55(-2.02%) |
Oct 24, 2017 | 26.77 | 27.58 | 26.72 | 27.34 | 10,719,475 | +0.67(+2.50%) |
Oct 23, 2017 | 26.94 | 27.31 | 26.65 | 26.67 | 8,360,531 | -0.42(-1.55%) |
Oct 20, 2017 | 26.77 | 27.22 | 26.63 | 27.09 | 14,423,182 | +0.71(+2.71%) |
Oct 19, 2017 | 25.50 | 26.51 | 25.16 | 26.37 | 12,003,513 | +0.41(+1.58%) |
Oct 18, 2017 | 25.65 | 26.64 | 25.64 | 25.96 | 16,016,199 | +0.59(+2.33%) |
Oct 17, 2017 | 25.42 | 25.78 | 25.24 | 25.37 | 8,050,454 | -0.04(-0.15%) |
Oct 16, 2017 | 25.96 | 26.37 | 25.15 | 25.41 | 13,845,303 | -0.66(-2.52%) |
Oct 13, 2017 | 25.58 | 26.37 | 25.54 | 26.07 | 26,110,806 | +1.72(+7.04%) |
Oct 12, 2017 | 23.98 | 24.73 | 23.87 | 24.35 | 10,490,318 | +0.34(+1.43%) |
Oct 11, 2017 | 23.66 | 24.09 | 23.30 | 24.01 | 9,757,713 | +0.21(+0.88%) |
Oct 10, 2017 | 24.18 | 24.24 | 23.55 | 23.80 | 8,504,403 | -0.04(-0.16%) |
Oct 09, 2017 | 24.66 | 24.68 | 23.55 | 23.84 | 13,560,629 | -0.98(-3.95%) |
Oct 06, 2017 | 25.16 | 25.18 | 24.69 | 24.82 | 9,040,403 | -0.47(-1.85%) |
Oct 05, 2017 | 25.43 | 25.69 | 25.23 | 25.29 | 8,518,118 | +0.08(+0.30%) |
Oct 04, 2017 | 24.99 | 25.58 | 24.94 | 25.21 | 8,065,395 | +0.13(+0.53%) |
Oct 03, 2017 | 25.04 | 25.36 | 24.57 | 25.08 | 11,905,694 | +0.18(+0.73%) |
Oct 02, 2017 | 24.30 | 25.16 | 24.12 | 24.90 | 10,859,938 | +0.45(+1.83%) |
Sep 29, 2017 | 24.30 | 24.66 | 24.26 | 24.45 | 8,810,923 | +0.21(+0.86%) |
Sep 28, 2017 | 24.06 | 24.28 | 23.63 | 24.24 | 9,879,927 | +0.24(+0.99%) |
Sep 27, 2017 | 24.35 | 24.00 | 13,467,192 | +0.79(+3.41%) | ||
Sep 26, 2017 | 22.98 | 23.33 | 22.96 | 23.21 | 10,986,585 | +0.30(+1.29%) |
Sep 25, 2017 | 22.63 | 22.97 | 22.29 | 22.92 | 13,499,988 | +0.21(+0.92%) |
Sep 22, 2017 | 22.34 | 22.93 | 22.07 | 22.71 | 21,300,328 | -0.79(-3.37%) |
Sep 21, 2017 | 24.06 | 24.26 | 23.17 | 23.50 | 15,379,636 | -1.08(-4.38%) |
Sep 20, 2017 | 24.60 | 25.23 | 24.21 | 24.57 | 12,668,971 | +0.13(+0.55%) |
Sep 19, 2017 | 24.20 | 24.56 | 23.80 | 24.44 | 11,266,973 | +0.11(+0.47%) |
Sep 18, 2017 | 24.11 | 24.66 | 23.73 | 24.33 | 12,625,177 | +0.42(+1.75%) |
Sep 15, 2017 | 24.12 | 24.74 | 23.74 | 23.91 | 13,254,063 | -0.50(-2.03%) |
Sep 14, 2017 | 25.28 | 25.28 | 23.89 | 24.40 | 16,356,232 | -1.00(-3.94%) |
Sep 13, 2017 | 25.35 | 25.58 | 25.09 | 25.40 | 7,120,286 | +0.00(+0.00%) |
Sep 12, 2017 | 25.63 | 25.67 | 24.78 | 25.40 | 10,632,407 | -0.19(-0.74%) |
Sep 11, 2017 | 26.20 | 26.37 | 25.52 | 25.59 | 10,072,919 | -0.10(-0.37%) |
Sep 08, 2017 | 26.18 | 26.30 | 25.26 | 25.69 | 13,890,661 | -0.69(-2.60%) |
Sep 07, 2017 | 26.39 | 26.67 | 26.08 | 26.37 | 11,992,742 | +0.16(+0.62%) |
Sep 06, 2017 | 26.55 | 25.92 | 26.21 | 10,784,430 | +0.27(+1.03%) | |
Sep 05, 2017 | 26.30 | 27.01 | 25.40 | 25.95 | 19,942,212 | +0.23(+0.89%) |
Sep 01, 2017 | 25.66 | 26.11 | 25.56 | 25.72 | 10,714,170 | +0.36(+1.43%) |
Aug 31, 2017 | 25.77 | 25.84 | 25.16 | 25.36 | 11,530,305 | -0.23(-0.89%) |
Aug 30, 2017 | 24.68 | 25.72 | 24.49 | 25.58 | 14,340,264 | +0.85(+3.43%) |
Aug 29, 2017 | 23.82 | 25.08 | 23.49 | 24.74 | 14,437,465 | +0.63(+2.61%) |
Aug 28, 2017 | 23.85 | 24.37 | 23.78 | 24.11 | 8,399,143 | +0.34(+1.44%) |
Aug 25, 2017 | 23.83 | 23.94 | 23.45 | 23.76 | 7,266,695 | +0.12(+0.52%) |
Aug 24, 2017 | 23.73 | 24.14 | 23.44 | 23.64 | 9,905,556 | -0.08(-0.32%) |
Aug 23, 2017 | 22.89 | 23.76 | 22.80 | 23.72 | 10,815,364 | +0.61(+2.64%) |
Aug 22, 2017 | 22.44 | 23.32 | 22.41 | 23.11 | 15,056,567 | +0.89(+3.99%) |
Aug 21, 2017 | 22.71 | 22.93 | 22.12 | 22.22 | 9,221,675 | -0.36(-1.60%) |
Aug 18, 2017 | 22.79 | 22.89 | 22.25 | 22.58 | 10,630,758 | -0.05(-0.21%) |
Aug 17, 2017 | 23.26 | 23.62 | 22.59 | 22.63 | 13,034,419 | -0.84(-3.57%) |
Aug 16, 2017 | 22.85 | 23.78 | 22.77 | 23.47 | 18,052,508 | +0.88(+3.88%) |
Aug 15, 2017 | 22.33 | 22.93 | 22.24 | 22.59 | 10,233,276 | +0.36(+1.63%) |
Aug 14, 2017 | 22.25 | 22.53 | 22.07 | 22.23 | 8,561,659 | +0.16(+0.73%) |
Aug 11, 2017 | 22.46 | 22.73 | 21.86 | 22.07 | 11,342,056 | -0.65(-2.85%) |
Aug 10, 2017 | 22.72 | 23.36 | 22.63 | 22.72 | 11,522,192 | -0.23(-1.00%) |
Aug 09, 2017 | 22.70 | 23.30 | 22.66 | 22.94 | 10,415,103 | -0.09(-0.37%) |
Aug 08, 2017 | 22.91 | 23.59 | 22.44 | 23.03 | 14,779,456 | -0.02(-0.08%) |
Aug 07, 2017 | 22.87 | 23.34 | 22.82 | 23.05 | 12,804,535 | +0.66(+2.94%) |
Aug 04, 2017 | 22.58 | 21.78 | 22.39 | 11,658,120 | +0.55(+2.53%) | |
Aug 03, 2017 | 21.64 | 22.16 | 21.50 | 21.84 | 9,750,700 | +0.15(+0.70%) |
Aug 02, 2017 | 21.46 | 21.87 | 21.28 | 21.69 | 11,980,716 | +0.09(+0.40%) |