Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 23.98 | 24.22 | 23.90 | 24.10 | 7,131,515 | +0.07(+0.30%) |
Oct 30, 2017 | 23.96 | 24.10 | 23.90 | 24.03 | 4,713,197 | +0.07(+0.30%) |
Oct 27, 2017 | 23.79 | 23.96 | 23.68 | 23.96 | 6,965,760 | +0.14(+0.60%) |
Oct 26, 2017 | 23.68 | 24.03 | 23.59 | 23.81 | 9,961,243 | +0.44(+1.88%) |
Oct 25, 2017 | 23.47 | 23.58 | 23.30 | 23.37 | 5,209,595 | -0.13(-0.57%) |
Oct 24, 2017 | 23.66 | 23.67 | 23.46 | 23.51 | 5,990,479 | -0.04(-0.18%) |
Oct 23, 2017 | 23.63 | 23.71 | 23.55 | 23.55 | 3,029,107 | -0.10(-0.42%) |
Oct 20, 2017 | 23.86 | 23.91 | 23.65 | 23.65 | 4,146,231 | -0.20(-0.83%) |
Oct 19, 2017 | 23.86 | 24.01 | 23.83 | 23.85 | 4,486,653 | -0.11(-0.44%) |
Oct 18, 2017 | 24.01 | 24.03 | 23.88 | 23.96 | 3,207,485 | +0.01(+0.06%) |
Oct 17, 2017 | 23.86 | 23.96 | 23.77 | 23.94 | 6,094,911 | +0.08(+0.33%) |
Oct 16, 2017 | 24.15 | 24.29 | 23.81 | 23.86 | 6,265,191 | -0.07(-0.30%) |
Oct 13, 2017 | 24.13 | 24.13 | 23.85 | 23.93 | 4,816,730 | -0.02(-0.09%) |
Oct 12, 2017 | 24.35 | 24.36 | 23.93 | 23.96 | 4,915,730 | -0.54(-2.20%) |
Oct 11, 2017 | 24.56 | 24.67 | 24.47 | 24.49 | 4,155,330 | -0.03(-0.12%) |
Oct 10, 2017 | 24.77 | 24.83 | 24.52 | 24.52 | 2,821,839 | -0.01(-0.03%) |
Oct 09, 2017 | 24.70 | 24.75 | 24.50 | 24.53 | 1,728,668 | -0.07(-0.29%) |
Oct 06, 2017 | 24.57 | 24.76 | 24.52 | 24.60 | 2,157,059 | -0.23(-0.94%) |
Oct 05, 2017 | 24.76 | 24.96 | 24.70 | 24.84 | 2,014,163 | -0.04(-0.14%) |
Oct 04, 2017 | 24.74 | 24.88 | 24.69 | 24.87 | 2,440,369 | +0.16(+0.66%) |
Oct 03, 2017 | 24.55 | 24.80 | 24.52 | 24.71 | 3,309,977 | +0.13(+0.52%) |
Oct 02, 2017 | 24.62 | 24.73 | 24.44 | 24.58 | 2,775,807 | -0.28(-1.11%) |
Sep 29, 2017 | 24.69 | 24.95 | 24.60 | 24.86 | 4,470,996 | +0.16(+0.63%) |
Sep 28, 2017 | 24.59 | 24.79 | 24.54 | 24.70 | 2,691,243 | +0.06(+0.23%) |
Sep 27, 2017 | 24.69 | 24.64 | 2,662,147 | +0.14(+0.58%) | ||
Sep 26, 2017 | 24.55 | 24.61 | 24.35 | 24.50 | 3,775,503 | -0.09(-0.38%) |
Sep 25, 2017 | 24.30 | 24.66 | 24.26 | 24.59 | 5,567,755 | +0.38(+1.58%) |
Sep 22, 2017 | 24.32 | 24.37 | 24.05 | 24.21 | 2,746,410 | -0.06(-0.26%) |
Sep 21, 2017 | 24.18 | 24.33 | 24.11 | 24.27 | 2,431,488 | +0.04(+0.18%) |
Sep 20, 2017 | 24.10 | 24.37 | 24.10 | 24.23 | 3,781,574 | +0.14(+0.59%) |
Sep 19, 2017 | 24.16 | 24.23 | 24.04 | 24.09 | 3,202,842 | -0.01(-0.06%) |
Sep 18, 2017 | 24.15 | 24.38 | 23.93 | 24.10 | 4,971,516 | -0.11(-0.47%) |
Sep 15, 2017 | 24.27 | 24.28 | 24.02 | 24.22 | 4,690,250 | -0.01(-0.06%) |
Sep 14, 2017 | 23.92 | 24.25 | 23.88 | 24.23 | 5,123,136 | +0.37(+1.55%) |
Sep 13, 2017 | 23.77 | 23.92 | 23.71 | 23.86 | 3,543,389 | +0.18(+0.75%) |
Sep 12, 2017 | 23.47 | 23.76 | 23.39 | 23.69 | 3,535,153 | +0.21(+0.91%) |
Sep 11, 2017 | 23.20 | 23.50 | 23.12 | 23.47 | 4,844,720 | +0.26(+1.13%) |
Sep 08, 2017 | 23.31 | 23.35 | 23.09 | 23.21 | 3,642,751 | -0.13(-0.55%) |
Sep 07, 2017 | 23.14 | 23.36 | 23.03 | 23.34 | 3,033,117 | +0.25(+1.08%) |
Sep 06, 2017 | 22.68 | 23.14 | 22.60 | 23.09 | 5,961,009 | +0.50(+2.23%) |
Sep 05, 2017 | 22.78 | 22.81 | 22.29 | 22.59 | 6,654,994 | -0.06(-0.25%) |
Sep 01, 2017 | 22.38 | 22.72 | 22.24 | 22.64 | 4,694,333 | +0.41(+1.85%) |
Aug 31, 2017 | 22.18 | 22.29 | 21.96 | 22.23 | 5,580,788 | +0.33(+1.49%) |
Aug 30, 2017 | 21.99 | 22.08 | 21.77 | 21.90 | 3,884,885 | -0.24(-1.08%) |
Aug 29, 2017 | 21.71 | 22.20 | 21.55 | 22.14 | 7,122,291 | +0.26(+1.19%) |
Aug 28, 2017 | 22.09 | 22.17 | 21.83 | 21.88 | 2,104,946 | -0.16(-0.73%) |
Aug 25, 2017 | 22.04 | 22.17 | 21.97 | 22.04 | 2,360,839 | +0.06(+0.29%) |
Aug 24, 2017 | 21.97 | 22.03 | 21.77 | 21.98 | 3,336,131 | -0.04(-0.16%) |
Aug 23, 2017 | 21.67 | 22.11 | 21.64 | 22.02 | 2,694,251 | +0.19(+0.87%) |
Aug 22, 2017 | 21.82 | 21.91 | 21.78 | 21.83 | 2,426,756 | +0.08(+0.39%) |
Aug 21, 2017 | 21.98 | 22.02 | 21.70 | 21.74 | 4,778,460 | -0.32(-1.46%) |
Aug 18, 2017 | 22.04 | 22.16 | 21.90 | 22.07 | 2,544,077 | +0.14(+0.64%) |
Aug 17, 2017 | 22.13 | 22.22 | 21.93 | 21.93 | 2,821,938 | -0.29(-1.33%) |
Aug 16, 2017 | 22.51 | 22.62 | 22.17 | 22.22 | 3,028,003 | -0.20(-0.88%) |
Aug 15, 2017 | 22.47 | 22.52 | 22.30 | 22.42 | 2,950,354 | -0.14(-0.62%) |
Aug 14, 2017 | 22.75 | 22.98 | 22.51 | 22.56 | 2,416,965 | -0.20(-0.89%) |
Aug 11, 2017 | 22.68 | 22.85 | 22.63 | 22.76 | 4,679,410 | +0.01(+0.06%) |
Aug 10, 2017 | 23.05 | 23.08 | 22.64 | 22.75 | 4,709,633 | -0.27(-1.16%) |
Aug 09, 2017 | 23.06 | 23.13 | 22.86 | 23.01 | 3,335,797 | -0.08(-0.33%) |
Aug 08, 2017 | 22.89 | 23.17 | 22.88 | 23.09 | 4,507,503 | -0.09(-0.39%) |
Aug 07, 2017 | 23.02 | 23.34 | 23.02 | 23.18 | 3,266,377 | +0.01(+0.06%) |
Aug 04, 2017 | 23.06 | 23.20 | 22.95 | 23.17 | 4,677,460 | +0.16(+0.70%) |
Aug 03, 2017 | 22.98 | 23.13 | 22.83 | 23.01 | 5,221,443 | -0.01(-0.03%) |
Aug 02, 2017 | 22.52 | 23.06 | 22.46 | 23.01 | 5,519,467 | +0.39(+1.74%) |