Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.12 | 26.32 | 26.03 | 26.21 | 34,162,760 | +0.18(+0.69%) |
Aug 30, 2017 | 25.61 | 26.20 | 25.57 | 26.03 | 28,249,370 | +0.42(+1.62%) |
Aug 29, 2017 | 25.44 | 25.74 | 25.38 | 25.62 | 20,106,906 | -0.05(-0.19%) |
Aug 28, 2017 | 25.71 | 25.76 | 25.56 | 25.67 | 15,923,651 | +0.08(+0.32%) |
Aug 25, 2017 | 25.54 | 25.88 | 25.52 | 25.58 | 24,034,626 | +0.16(+0.64%) |
Aug 24, 2017 | 25.19 | 25.55 | 25.14 | 25.42 | 27,742,062 | +0.26(+1.03%) |
Aug 23, 2017 | 25.40 | 25.55 | 25.15 | 25.16 | 27,571,608 | -0.28(-1.12%) |
Aug 22, 2017 | 25.10 | 25.49 | 25.02 | 25.45 | 30,410,816 | +0.48(+1.92%) |
Aug 21, 2017 | 24.71 | 25.06 | 24.71 | 24.97 | 29,736,560 | +0.25(+1.02%) |
Aug 18, 2017 | 25.23 | 25.28 | 24.71 | 24.71 | 42,767,508 | -0.55(-2.16%) |
Aug 17, 2017 | 25.63 | 25.85 | 25.10 | 25.26 | 65,476,508 | -1.06(-4.02%) |
Aug 16, 2017 | 26.12 | 26.42 | 26.09 | 26.32 | 35,681,884 | +0.20(+0.78%) |
Aug 15, 2017 | 25.92 | 26.21 | 25.91 | 26.11 | 31,021,888 | +0.20(+0.79%) |
Aug 14, 2017 | 25.79 | 25.95 | 25.68 | 25.91 | 26,740,264 | +0.30(+1.18%) |
Aug 11, 2017 | 25.41 | 25.67 | 25.26 | 25.61 | 25,507,202 | +0.38(+1.52%) |
Aug 10, 2017 | 25.68 | 25.68 | 25.23 | 25.23 | 28,898,308 | -0.50(-1.96%) |
Aug 09, 2017 | 25.67 | 25.78 | 25.52 | 25.73 | 19,823,290 | -0.04(-0.16%) |
Aug 08, 2017 | 25.84 | 26.04 | 25.71 | 25.77 | 18,785,074 | -0.14(-0.53%) |
Aug 07, 2017 | 25.87 | 25.94 | 25.79 | 25.91 | 14,595,342 | +0.03(+0.13%) |
Aug 04, 2017 | 25.77 | 25.96 | 25.71 | 25.88 | 20,804,162 | +0.20(+0.76%) |
Aug 03, 2017 | 25.71 | 25.81 | 25.58 | 25.68 | 17,721,034 | +0.03(+0.13%) |
Aug 02, 2017 | 25.69 | 25.69 | 25.43 | 25.65 | 19,471,674 | -0.11(-0.41%) |
Aug 01, 2017 | 25.71 | 25.76 | 25.58 | 25.76 | 15,921,148 | +0.16(+0.64%) |
Jul 31, 2017 | 25.67 | 25.71 | 25.53 | 25.59 | 23,663,476 | -0.06(-0.22%) |
Jul 28, 2017 | 25.59 | 25.71 | 25.44 | 25.65 | 19,380,516 | -0.04(-0.16%) |
Jul 27, 2017 | 25.82 | 25.84 | 25.40 | 25.69 | 26,343,848 | -0.07(-0.28%) |
Jul 26, 2017 | 26.14 | 26.22 | 25.64 | 25.76 | 26,962,776 | -0.37(-1.43%) |
Jul 25, 2017 | 25.96 | 26.24 | 25.94 | 26.14 | 18,420,778 | +0.21(+0.82%) |
Jul 24, 2017 | 25.93 | 25.98 | 25.77 | 25.93 | 19,052,588 | +0.02(+0.06%) |
Jul 21, 2017 | 25.93 | 26.06 | 25.80 | 25.91 | 17,172,024 | -0.02(-0.06%) |
Jul 20, 2017 | 25.97 | 26.08 | 25.84 | 25.93 | 20,140,470 | -0.03(-0.13%) |
Jul 19, 2017 | 25.64 | 26.08 | 25.60 | 25.96 | 26,504,274 | +0.32(+1.24%) |
Jul 18, 2017 | 25.56 | 25.64 | 25.36 | 25.64 | 19,085,300 | +0.01(+0.03%) |
Jul 17, 2017 | 25.63 | 25.74 | 25.59 | 25.63 | 20,187,326 | +0.07(+0.25%) |
Jul 14, 2017 | 25.53 | 25.59 | 25.45 | 25.57 | 16,679,650 | +0.12(+0.48%) |
Jul 13, 2017 | 25.44 | 25.45 | 25.29 | 25.45 | 19,580,984 | +0.09(+0.35%) |
Jul 12, 2017 | 25.43 | 25.58 | 25.34 | 25.36 | 22,839,330 | +0.06(+0.22%) |
Jul 11, 2017 | 25.27 | 25.32 | 25.11 | 25.30 | 15,734,489 | +0.09(+0.36%) |
Jul 10, 2017 | 25.13 | 25.30 | 25.08 | 25.21 | 19,082,910 | +0.07(+0.26%) |
Jul 07, 2017 | 25.03 | 25.28 | 25.02 | 25.14 | 19,490,672 | +0.15(+0.59%) |
Jul 06, 2017 | 25.22 | 25.24 | 24.96 | 25.00 | 25,547,202 | -0.32(-1.25%) |
Jul 05, 2017 | 25.10 | 25.45 | 25.01 | 25.32 | 29,823,688 | +0.06(+0.23%) |
Jul 03, 2017 | 25.07 | 25.51 | 25.02 | 25.26 | 17,504,000 | +0.02(+0.10%) |
Jun 30, 2017 | 25.63 | 25.63 | 25.23 | 25.23 | 29,277,886 | -0.09(-0.35%) |
Jun 29, 2017 | 25.63 | 25.82 | 25.19 | 25.32 | 34,313,000 | -0.54(-2.09%) |
Jun 28, 2017 | 25.62 | 26.02 | 25.61 | 25.86 | 21,993,912 | +0.26(+1.01%) |
Jun 27, 2017 | 25.87 | 26.01 | 25.61 | 25.61 | 28,805,902 | -0.39(-1.49%) |
Jun 26, 2017 | 25.98 | 26.20 | 25.94 | 25.99 | 27,501,566 | +0.12(+0.47%) |
Jun 23, 2017 | 26.04 | 25.87 | 31,991,426 | +0.19(+0.75%) | ||
Jun 22, 2017 | 25.73 | 25.80 | 25.56 | 25.68 | 24,108,200 | +0.01(+0.03%) |
Jun 21, 2017 | 25.58 | 25.69 | 25.40 | 25.67 | 25,285,938 | -0.01(-0.03%) |
Jun 20, 2017 | 25.75 | 25.93 | 25.67 | 25.68 | 22,561,042 | -0.11(-0.44%) |
Jun 19, 2017 | 25.61 | 25.82 | 25.46 | 25.79 | 22,895,850 | +0.29(+1.14%) |
Jun 16, 2017 | 25.48 | 25.51 | 25.15 | 25.50 | 45,108,512 | +0.04(+0.16%) |
Jun 15, 2017 | 25.19 | 25.51 | 25.17 | 25.46 | 23,973,532 | -0.02(-0.06%) |
Jun 14, 2017 | 25.69 | 25.77 | 25.26 | 25.48 | 30,909,656 | -0.08(-0.32%) |
Jun 13, 2017 | 25.23 | 25.64 | 25.22 | 25.56 | 34,458,360 | +0.36(+1.44%) |
Jun 12, 2017 | 25.27 | 25.51 | 25.11 | 25.19 | 31,981,856 | -0.10(-0.38%) |
Jun 09, 2017 | 25.51 | 25.66 | 25.06 | 25.29 | 31,475,944 | -0.19(-0.76%) |
Jun 08, 2017 | 25.42 | 25.65 | 25.41 | 25.48 | 27,075,232 | +0.00(+0.00%) |
Jun 07, 2017 | 25.48 | 25.57 | 25.35 | 25.48 | 18,540,364 | +0.04(+0.16%) |
Jun 06, 2017 | 25.60 | 25.61 | 25.40 | 25.44 | 20,076,748 | -0.16(-0.63%) |
Jun 05, 2017 | 25.84 | 25.84 | 25.45 | 25.61 | 19,815,498 | -0.18(-0.69%) |
Jun 02, 2017 | 25.74 | 25.85 | 25.54 | 25.78 | 24,912,770 | +0.13(+0.50%) |