Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.79 | 29.04 | 28.53 | 28.56 | 2,492,449 | -0.23(-0.81%) |
Sep 28, 2017 | 28.33 | 29.06 | 28.14 | 28.79 | 3,229,404 | +0.53(+1.89%) |
Sep 27, 2017 | 28.66 | 28.89 | 27.98 | 28.26 | 2,276,986 | +0.09(+0.33%) |
Sep 26, 2017 | 28.19 | 28.36 | 27.93 | 28.16 | 1,680,534 | +0.05(+0.18%) |
Sep 25, 2017 | 27.97 | 28.31 | 27.88 | 28.11 | 2,713,152 | -0.05(-0.18%) |
Sep 22, 2017 | 28.23 | 28.36 | 27.90 | 28.16 | 1,216,371 | -0.13(-0.47%) |
Sep 21, 2017 | 28.19 | 28.42 | 27.99 | 28.30 | 1,588,786 | +0.06(+0.21%) |
Sep 20, 2017 | 28.18 | 28.34 | 28.01 | 28.24 | 1,772,864 | +0.13(+0.47%) |
Sep 19, 2017 | 27.93 | 28.19 | 27.50 | 28.11 | 2,685,387 | +0.21(+0.75%) |
Sep 18, 2017 | 27.01 | 27.91 | 27.01 | 27.90 | 3,725,301 | +0.98(+3.62%) |
Sep 15, 2017 | 26.00 | 26.95 | 25.80 | 26.92 | 3,707,006 | +1.00(+3.86%) |
Sep 14, 2017 | 26.26 | 26.26 | 25.78 | 25.92 | 1,942,907 | -0.30(-1.14%) |
Sep 13, 2017 | 26.29 | 25.97 | 26.22 | 1,833,534 | +0.00(+0.00%) | |
Sep 12, 2017 | 25.86 | 26.58 | 25.86 | 26.22 | 2,576,158 | +0.55(+2.14%) |
Sep 11, 2017 | 25.80 | 26.13 | 25.61 | 25.67 | 2,076,597 | +0.15(+0.59%) |
Sep 08, 2017 | 25.65 | 25.75 | 25.31 | 25.52 | 1,612,314 | -0.22(-0.84%) |
Sep 07, 2017 | 25.86 | 25.90 | 25.44 | 25.74 | 2,194,784 | -0.17(-0.64%) |
Sep 06, 2017 | 26.72 | 26.73 | 25.88 | 25.90 | 2,844,686 | -0.24(-0.92%) |
Sep 05, 2017 | 26.60 | 26.83 | 25.80 | 26.15 | 2,254,846 | -0.56(-2.09%) |
Sep 01, 2017 | 27.05 | 27.05 | 26.60 | 26.70 | 1,841,817 | -0.17(-0.62%) |
Aug 31, 2017 | 26.94 | 27.07 | 26.75 | 26.87 | 1,887,189 | +0.14(+0.53%) |
Aug 30, 2017 | 25.71 | 26.76 | 25.64 | 26.73 | 3,011,869 | +0.96(+3.72%) |
Aug 29, 2017 | 25.40 | 25.84 | 25.29 | 25.77 | 1,517,267 | +0.05(+0.19%) |
Aug 28, 2017 | 25.15 | 25.96 | 25.13 | 25.72 | 2,545,023 | +0.72(+2.87%) |
Aug 25, 2017 | 25.20 | 25.23 | 24.73 | 25.00 | 1,365,983 | +0.05(+0.20%) |
Aug 24, 2017 | 25.18 | 25.23 | 24.88 | 24.95 | 1,570,433 | -0.13(-0.53%) |
Aug 23, 2017 | 25.25 | 25.53 | 25.06 | 25.09 | 1,412,279 | -0.43(-1.67%) |
Aug 22, 2017 | 25.52 | 25.60 | 25.36 | 25.51 | 1,412,857 | +0.18(+0.69%) |
Aug 21, 2017 | 25.03 | 25.36 | 24.95 | 25.34 | 1,800,366 | +0.31(+1.23%) |
Aug 18, 2017 | 24.66 | 25.15 | 24.52 | 25.03 | 2,123,129 | +0.33(+1.35%) |
Aug 17, 2017 | 25.35 | 25.49 | 24.66 | 24.70 | 1,486,046 | -0.79(-3.11%) |
Aug 16, 2017 | 25.55 | 25.55 | 25.19 | 25.49 | 1,418,616 | +0.06(+0.23%) |
Aug 15, 2017 | 24.80 | 25.54 | 24.75 | 25.43 | 3,627,975 | +0.74(+3.01%) |
Aug 14, 2017 | 24.60 | 24.70 | 24.30 | 24.69 | 2,126,205 | +0.36(+1.47%) |
Aug 11, 2017 | 23.74 | 24.40 | 23.72 | 24.33 | 2,098,567 | +0.47(+1.96%) |
Aug 10, 2017 | 24.54 | 24.62 | 23.79 | 23.86 | 3,190,943 | -0.83(-3.38%) |
Aug 09, 2017 | 25.01 | 25.08 | 24.46 | 24.70 | 1,933,692 | -0.46(-1.82%) |
Aug 08, 2017 | 25.76 | 25.79 | 25.11 | 25.15 | 1,346,497 | -0.62(-2.39%) |
Aug 07, 2017 | 25.99 | 26.21 | 25.72 | 25.77 | 1,656,629 | -0.15(-0.58%) |
Aug 04, 2017 | 25.80 | 26.35 | 25.68 | 25.92 | 2,137,392 | +0.24(+0.94%) |
Aug 03, 2017 | 25.71 | 26.01 | 25.48 | 25.68 | 3,099,277 | -0.08(-0.32%) |
Aug 02, 2017 | 25.16 | 25.99 | 24.79 | 25.76 | 2,823,468 | +0.75(+3.01%) |
Aug 01, 2017 | 24.44 | 25.40 | 24.44 | 25.01 | 4,870,709 | +0.59(+2.41%) |
Jul 31, 2017 | 25.15 | 25.20 | 24.32 | 24.42 | 3,961,522 | -0.64(-2.55%) |
Jul 28, 2017 | 25.32 | 25.47 | 24.92 | 25.06 | 2,487,396 | -0.19(-0.75%) |
Jul 27, 2017 | 25.89 | 25.89 | 25.02 | 25.25 | 3,220,838 | -0.52(-2.03%) |
Jul 26, 2017 | 26.10 | 26.10 | 25.61 | 25.77 | 1,794,199 | -0.38(-1.46%) |
Jul 25, 2017 | 25.87 | 26.23 | 25.59 | 26.15 | 2,255,974 | +0.48(+1.87%) |
Jul 24, 2017 | 25.97 | 25.97 | 25.43 | 25.67 | 1,367,148 | -0.22(-0.83%) |
Jul 21, 2017 | 25.55 | 25.92 | 25.43 | 25.89 | 1,262,526 | +0.31(+1.23%) |
Jul 20, 2017 | 25.80 | 25.95 | 25.53 | 25.57 | 1,469,879 | -0.26(-0.99%) |
Jul 19, 2017 | 25.39 | 26.02 | 25.39 | 25.83 | 1,323,805 | +0.51(+2.03%) |
Jul 18, 2017 | 25.90 | 25.90 | 25.28 | 25.32 | 1,949,482 | -0.63(-2.43%) |
Jul 17, 2017 | 26.00 | 26.16 | 25.84 | 25.95 | 1,343,683 | -0.02(-0.10%) |
Jul 14, 2017 | 25.56 | 26.11 | 25.45 | 25.97 | 2,058,474 | +0.41(+1.62%) |
Jul 13, 2017 | 25.62 | 25.65 | 25.23 | 25.56 | 2,634,014 | -0.04(-0.16%) |
Jul 12, 2017 | 25.13 | 25.75 | 24.97 | 25.60 | 1,684,258 | +0.70(+2.79%) |
Jul 11, 2017 | 24.93 | 25.00 | 24.56 | 24.90 | 2,218,781 | +0.04(+0.17%) |
Jul 10, 2017 | 24.82 | 24.98 | 24.50 | 24.86 | 1,967,583 | -0.07(-0.30%) |
Jul 07, 2017 | 24.52 | 25.02 | 24.44 | 24.93 | 1,866,625 | +0.39(+1.59%) |
Jul 06, 2017 | 24.77 | 24.93 | 24.47 | 24.55 | 2,903,812 | -0.22(-0.87%) |
Jul 05, 2017 | 25.13 | 25.23 | 24.73 | 24.76 | 2,600,568 | -0.32(-1.29%) |