Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.29 | 24.79 | 23.68 | 24.16 | 25,846,884 | -1.09(-4.31%) |
Oct 30, 2017 | 25.76 | 25.85 | 25.14 | 25.25 | 9,976,005 | -0.59(-2.29%) |
Oct 27, 2017 | 26.02 | 26.13 | 25.47 | 25.84 | 11,013,862 | -0.58(-2.20%) |
Oct 26, 2017 | 26.99 | 27.04 | 26.35 | 26.42 | 9,781,005 | -0.40(-1.49%) |
Oct 25, 2017 | 27.00 | 27.26 | 26.54 | 26.82 | 9,294,335 | -0.55(-2.02%) |
Oct 24, 2017 | 26.81 | 27.61 | 26.75 | 27.37 | 10,705,452 | +0.67(+2.50%) |
Oct 23, 2017 | 26.97 | 27.34 | 26.68 | 26.70 | 8,349,594 | -0.42(-1.55%) |
Oct 20, 2017 | 26.81 | 27.26 | 26.67 | 27.12 | 14,404,313 | +0.72(+2.71%) |
Oct 19, 2017 | 25.53 | 26.54 | 25.19 | 26.41 | 11,987,809 | +0.41(+1.58%) |
Oct 18, 2017 | 25.68 | 26.68 | 25.67 | 26.00 | 15,995,246 | +0.59(+2.33%) |
Oct 17, 2017 | 25.46 | 25.81 | 25.27 | 25.41 | 8,039,922 | -0.04(-0.15%) |
Oct 16, 2017 | 26.00 | 26.40 | 25.18 | 25.45 | 13,827,190 | -0.66(-2.52%) |
Oct 13, 2017 | 25.62 | 26.40 | 25.57 | 26.10 | 26,076,646 | +1.72(+7.04%) |
Oct 12, 2017 | 24.01 | 24.76 | 23.90 | 24.39 | 10,476,594 | +0.34(+1.43%) |
Oct 11, 2017 | 23.69 | 24.12 | 23.33 | 24.04 | 9,744,947 | +0.21(+0.88%) |
Oct 10, 2017 | 24.21 | 24.27 | 23.59 | 23.83 | 8,493,277 | -0.04(-0.16%) |
Oct 09, 2017 | 24.69 | 24.71 | 23.59 | 23.87 | 13,542,889 | -0.98(-3.95%) |
Oct 06, 2017 | 25.19 | 25.22 | 24.72 | 24.85 | 9,028,576 | -0.47(-1.85%) |
Oct 05, 2017 | 25.46 | 25.73 | 25.26 | 25.32 | 8,506,974 | +0.08(+0.30%) |
Oct 04, 2017 | 25.03 | 25.61 | 24.97 | 25.25 | 8,054,844 | +0.13(+0.53%) |
Oct 03, 2017 | 25.07 | 25.39 | 24.61 | 25.11 | 11,890,119 | +0.18(+0.73%) |
Oct 02, 2017 | 24.33 | 25.19 | 24.15 | 24.93 | 10,845,731 | +0.45(+1.83%) |
Sep 29, 2017 | 24.33 | 24.69 | 24.29 | 24.48 | 8,799,396 | +0.21(+0.86%) |
Sep 28, 2017 | 24.09 | 24.31 | 23.66 | 24.27 | 9,867,002 | +0.24(+0.99%) |
Sep 27, 2017 | 24.38 | 24.03 | 13,449,574 | +0.79(+3.41%) | ||
Sep 26, 2017 | 23.01 | 23.36 | 22.99 | 23.24 | 10,972,212 | +0.30(+1.29%) |
Sep 25, 2017 | 22.66 | 23.00 | 22.32 | 22.95 | 13,482,326 | +0.21(+0.92%) |
Sep 22, 2017 | 22.37 | 22.96 | 22.10 | 22.74 | 21,272,462 | -0.79(-3.37%) |
Sep 21, 2017 | 24.09 | 24.29 | 23.20 | 23.53 | 15,359,516 | -1.08(-4.38%) |
Sep 20, 2017 | 24.63 | 25.26 | 24.24 | 24.61 | 12,652,397 | +0.13(+0.55%) |
Sep 19, 2017 | 24.23 | 24.59 | 23.83 | 24.47 | 11,252,233 | +0.11(+0.47%) |
Sep 18, 2017 | 24.14 | 24.69 | 23.76 | 24.36 | 12,608,661 | +0.42(+1.75%) |
Sep 15, 2017 | 24.15 | 24.77 | 23.77 | 23.94 | 13,236,724 | -0.50(-2.03%) |
Sep 14, 2017 | 25.31 | 25.31 | 23.92 | 24.43 | 16,334,834 | -1.00(-3.94%) |
Sep 13, 2017 | 25.38 | 25.62 | 25.12 | 25.44 | 7,110,971 | +0.00(+0.00%) |
Sep 12, 2017 | 25.66 | 25.70 | 24.82 | 25.44 | 10,618,498 | -0.19(-0.74%) |
Sep 11, 2017 | 26.24 | 26.40 | 25.55 | 25.63 | 10,059,741 | -0.10(-0.37%) |
Sep 08, 2017 | 26.22 | 26.33 | 25.29 | 25.72 | 13,872,489 | -0.69(-2.60%) |
Sep 07, 2017 | 26.43 | 26.70 | 26.11 | 26.41 | 11,977,053 | +0.16(+0.62%) |
Sep 06, 2017 | 26.58 | 25.95 | 26.25 | 10,770,321 | +0.27(+1.03%) | |
Sep 05, 2017 | 26.33 | 27.05 | 25.44 | 25.98 | 19,916,122 | +0.23(+0.89%) |
Sep 01, 2017 | 25.69 | 26.14 | 25.59 | 25.75 | 10,700,154 | +0.36(+1.43%) |
Aug 31, 2017 | 25.81 | 25.87 | 25.19 | 25.39 | 11,515,221 | -0.23(-0.89%) |
Aug 30, 2017 | 24.71 | 25.75 | 24.52 | 25.62 | 14,321,504 | +0.85(+3.43%) |
Aug 29, 2017 | 23.85 | 25.11 | 23.52 | 24.77 | 14,418,577 | +0.63(+2.61%) |
Aug 28, 2017 | 23.88 | 24.40 | 23.81 | 24.14 | 8,388,155 | +0.34(+1.44%) |
Aug 25, 2017 | 23.86 | 23.97 | 23.48 | 23.80 | 7,257,189 | +0.12(+0.52%) |
Aug 24, 2017 | 23.76 | 24.18 | 23.47 | 23.67 | 9,892,597 | -0.08(-0.32%) |
Aug 23, 2017 | 22.92 | 23.80 | 22.83 | 23.75 | 10,801,215 | +0.61(+2.64%) |
Aug 22, 2017 | 22.47 | 23.35 | 22.44 | 23.14 | 15,036,869 | +0.89(+3.99%) |
Aug 21, 2017 | 22.74 | 22.96 | 22.15 | 22.25 | 9,209,611 | -0.36(-1.60%) |
Aug 18, 2017 | 22.82 | 22.92 | 22.28 | 22.61 | 10,616,850 | -0.05(-0.21%) |
Aug 17, 2017 | 23.29 | 23.65 | 22.62 | 22.66 | 13,017,367 | -0.84(-3.57%) |
Aug 16, 2017 | 22.88 | 23.81 | 22.80 | 23.50 | 18,028,890 | +0.88(+3.88%) |
Aug 15, 2017 | 22.36 | 22.96 | 22.27 | 22.62 | 10,219,889 | +0.36(+1.63%) |
Aug 14, 2017 | 22.28 | 22.56 | 22.10 | 22.26 | 8,550,459 | +0.16(+0.73%) |
Aug 11, 2017 | 22.49 | 22.76 | 21.89 | 22.10 | 11,327,218 | -0.65(-2.85%) |
Aug 10, 2017 | 22.75 | 23.39 | 22.66 | 22.75 | 11,507,118 | -0.23(-1.00%) |
Aug 09, 2017 | 22.73 | 23.33 | 22.69 | 22.97 | 10,401,477 | -0.09(-0.37%) |
Aug 08, 2017 | 22.94 | 23.62 | 22.47 | 23.06 | 14,760,121 | -0.02(-0.08%) |
Aug 07, 2017 | 22.90 | 23.37 | 22.85 | 23.08 | 12,787,783 | +0.66(+2.94%) |
Aug 04, 2017 | 22.61 | 21.81 | 22.42 | 11,642,869 | +0.55(+2.53%) | |
Aug 03, 2017 | 21.67 | 22.19 | 21.53 | 21.87 | 9,737,944 | +0.15(+0.70%) |
Aug 02, 2017 | 21.49 | 21.90 | 21.31 | 21.72 | 11,965,043 | +0.09(+0.40%) |