Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.00 | 26.10 | 25.84 | 26.10 | 2,604,133 | +0.09(+0.34%) |
Oct 30, 2017 | 26.16 | 25.84 | 26.02 | 2,164,817 | +0.16(+0.62%) | |
Oct 27, 2017 | 25.77 | 25.95 | 25.59 | 25.86 | 2,542,950 | +0.04(+0.16%) |
Oct 26, 2017 | 26.06 | 26.06 | 25.73 | 25.81 | 2,049,824 | -0.14(-0.56%) |
Oct 25, 2017 | 25.95 | 26.03 | 25.81 | 25.96 | 2,380,800 | -0.06(-0.25%) |
Oct 24, 2017 | 26.15 | 26.22 | 25.94 | 26.02 | 2,416,263 | -0.17(-0.64%) |
Oct 23, 2017 | 26.34 | 26.34 | 26.16 | 26.19 | 1,364,181 | -0.10(-0.37%) |
Oct 20, 2017 | 26.34 | 26.37 | 26.20 | 26.29 | 1,560,256 | -0.04(-0.15%) |
Oct 19, 2017 | 26.34 | 26.39 | 26.23 | 26.33 | 1,833,740 | -0.02(-0.06%) |
Oct 18, 2017 | 26.37 | 26.43 | 26.30 | 26.34 | 1,611,205 | -0.05(-0.18%) |
Oct 17, 2017 | 26.35 | 26.42 | 26.30 | 26.39 | 2,200,754 | +0.00(+0.00%) |
Oct 16, 2017 | 26.50 | 26.57 | 26.37 | 26.39 | 1,772,774 | -0.13(-0.48%) |
Oct 13, 2017 | 26.56 | 26.60 | 26.43 | 26.52 | 2,313,115 | +0.07(+0.27%) |
Oct 12, 2017 | 26.29 | 26.47 | 26.25 | 26.45 | 2,659,694 | +0.18(+0.70%) |
Oct 11, 2017 | 26.15 | 26.30 | 26.12 | 26.26 | 1,464,676 | +0.14(+0.55%) |
Oct 10, 2017 | 26.14 | 26.29 | 26.07 | 26.12 | 1,229,191 | +0.04(+0.15%) |
Oct 09, 2017 | 26.06 | 26.14 | 25.98 | 26.08 | 1,429,311 | +0.06(+0.22%) |
Oct 06, 2017 | 25.98 | 26.05 | 25.77 | 26.02 | 1,586,886 | -0.07(-0.28%) |
Oct 05, 2017 | 26.05 | 26.19 | 26.05 | 26.10 | 2,199,712 | +0.08(+0.31%) |
Oct 04, 2017 | 25.80 | 26.03 | 25.74 | 26.02 | 2,170,246 | +0.22(+0.87%) |
Oct 03, 2017 | 25.80 | 25.86 | 25.74 | 25.79 | 3,154,539 | -0.01(-0.03%) |
Oct 02, 2017 | 25.93 | 25.98 | 25.79 | 25.80 | 2,259,482 | -0.10(-0.37%) |
Sep 29, 2017 | 25.84 | 25.92 | 25.76 | 25.90 | 3,098,258 | +0.02(+0.06%) |
Sep 28, 2017 | 25.67 | 25.90 | 25.65 | 25.88 | 1,642,026 | +0.18(+0.72%) |
Sep 27, 2017 | 25.61 | 25.69 | 2,007,424 | -0.22(-0.84%) | ||
Sep 26, 2017 | 25.92 | 25.98 | 25.86 | 25.91 | 1,693,802 | +0.02(+0.09%) |
Sep 25, 2017 | 25.80 | 25.96 | 25.78 | 25.89 | 1,469,906 | +0.10(+0.37%) |
Sep 22, 2017 | 25.99 | 26.07 | 25.76 | 25.79 | 1,920,162 | -0.22(-0.86%) |
Sep 21, 2017 | 26.04 | 26.18 | 26.01 | 26.02 | 3,172,433 | -0.04(-0.15%) |
Sep 20, 2017 | 26.17 | 26.22 | 25.94 | 26.06 | 1,598,324 | -0.07(-0.28%) |
Sep 19, 2017 | 26.39 | 26.42 | 26.06 | 26.13 | 2,478,784 | -0.27(-1.00%) |
Sep 18, 2017 | 26.51 | 26.59 | 26.33 | 26.39 | 1,260,336 | -0.15(-0.57%) |
Sep 15, 2017 | 26.40 | 26.55 | 26.34 | 26.55 | 3,997,199 | +0.09(+0.35%) |
Sep 14, 2017 | 26.23 | 26.46 | 26.13 | 26.45 | 1,871,490 | +0.18(+0.70%) |
Sep 13, 2017 | 26.37 | 26.37 | 26.17 | 26.27 | 1,613,415 | -0.11(-0.42%) |
Sep 12, 2017 | 26.64 | 26.67 | 26.27 | 26.38 | 1,674,747 | -0.29(-1.08%) |
Sep 11, 2017 | 26.50 | 26.68 | 26.50 | 26.67 | 1,589,293 | +0.19(+0.72%) |
Sep 08, 2017 | 26.44 | 26.57 | 26.38 | 26.48 | 1,381,987 | +0.01(+0.03%) |
Sep 07, 2017 | 26.31 | 26.52 | 26.27 | 26.47 | 2,072,393 | +0.20(+0.76%) |
Sep 06, 2017 | 26.31 | 26.40 | 26.23 | 26.27 | 3,171,533 | +0.04(+0.15%) |
Sep 05, 2017 | 26.27 | 26.34 | 26.07 | 26.23 | 2,942,010 | -0.02(-0.09%) |
Sep 01, 2017 | 26.29 | 26.36 | 26.22 | 26.25 | 2,076,786 | +0.00(+0.00%) |
Aug 31, 2017 | 26.21 | 26.35 | 26.16 | 26.25 | 2,277,410 | +0.13(+0.49%) |
Aug 30, 2017 | 25.98 | 26.13 | 25.88 | 26.13 | 1,208,217 | +0.12(+0.46%) |
Aug 29, 2017 | 26.00 | 26.12 | 25.99 | 26.01 | 3,231,737 | -0.02(-0.06%) |
Aug 28, 2017 | 26.19 | 26.21 | 25.95 | 26.02 | 1,122,589 | -0.14(-0.52%) |
Aug 25, 2017 | 26.13 | 26.25 | 26.04 | 26.16 | 1,333,653 | +0.13(+0.49%) |
Aug 24, 2017 | 26.12 | 26.26 | 26.02 | 26.03 | 2,000,142 | -0.05(-0.18%) |
Aug 23, 2017 | 25.79 | 26.12 | 25.77 | 26.08 | 1,221,262 | +0.26(+1.02%) |
Aug 22, 2017 | 25.88 | 25.93 | 25.71 | 25.82 | 1,442,276 | -0.02(-0.06%) |
Aug 21, 2017 | 25.60 | 25.89 | 25.54 | 25.83 | 1,372,440 | +0.26(+1.03%) |
Aug 18, 2017 | 25.70 | 25.70 | 25.50 | 25.57 | 1,601,195 | -0.19(-0.74%) |
Aug 17, 2017 | 25.90 | 25.99 | 25.76 | 25.76 | 1,725,376 | -0.18(-0.71%) |
Aug 16, 2017 | 25.89 | 26.03 | 25.89 | 25.94 | 1,308,496 | +0.08(+0.31%) |
Aug 15, 2017 | 25.82 | 25.87 | 25.70 | 25.86 | 2,680,951 | -0.05(-0.18%) |
Aug 14, 2017 | 25.58 | 25.95 | 25.58 | 25.91 | 1,500,869 | +0.42(+1.66%) |
Aug 11, 2017 | 25.58 | 25.68 | 25.38 | 25.49 | 1,941,190 | -0.17(-0.65%) |
Aug 10, 2017 | 25.82 | 25.85 | 25.64 | 25.66 | 1,770,580 | -0.23(-0.89%) |
Aug 09, 2017 | 25.85 | 25.92 | 25.76 | 25.89 | 1,422,442 | +0.03(+0.12%) |
Aug 08, 2017 | 25.93 | 25.97 | 25.78 | 25.85 | 1,342,516 | -0.12(-0.46%) |
Aug 07, 2017 | 25.97 | 26.03 | 25.86 | 25.97 | 980,437 | -0.02(-0.06%) |
Aug 04, 2017 | 25.89 | 26.05 | 25.89 | 25.99 | 1,178,178 | +0.08(+0.31%) |
Aug 03, 2017 | 25.96 | 26.05 | 25.83 | 25.91 | 1,380,959 | -0.06(-0.25%) |
Aug 02, 2017 | 26.04 | 26.04 | 25.88 | 25.97 | 2,147,389 | -0.13(-0.49%) |