Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.31 | 25.52 | 24.63 | 25.31 | 32,577,852 | -0.07(-0.26%) |
Oct 30, 2017 | 25.58 | 25.61 | 25.29 | 25.38 | 35,052,436 | -0.32(-1.26%) |
Oct 27, 2017 | 25.65 | 25.81 | 25.56 | 25.70 | 20,691,612 | -0.10(-0.39%) |
Oct 26, 2017 | 26.06 | 26.15 | 25.70 | 25.81 | 24,143,986 | -0.30(-1.16%) |
Oct 25, 2017 | 26.14 | 26.25 | 25.94 | 26.11 | 23,025,246 | -0.08(-0.30%) |
Oct 24, 2017 | 26.32 | 26.38 | 25.99 | 26.19 | 20,795,790 | -0.09(-0.36%) |
Oct 23, 2017 | 26.21 | 26.56 | 26.21 | 26.28 | 20,995,184 | -0.01(-0.05%) |
Oct 20, 2017 | 26.21 | 26.30 | 26.02 | 26.30 | 24,240,074 | +0.13(+0.50%) |
Oct 19, 2017 | 25.91 | 26.27 | 25.88 | 26.17 | 27,407,744 | +0.30(+1.14%) |
Oct 18, 2017 | 26.17 | 26.20 | 25.84 | 25.87 | 19,968,494 | -0.27(-1.02%) |
Oct 17, 2017 | 25.94 | 26.23 | 25.81 | 26.14 | 19,416,804 | +0.16(+0.61%) |
Oct 16, 2017 | 26.25 | 26.34 | 25.91 | 25.98 | 18,809,796 | -0.26(-0.99%) |
Oct 13, 2017 | 26.26 | 26.35 | 26.18 | 26.24 | 17,685,082 | -0.01(-0.03%) |
Oct 12, 2017 | 26.34 | 26.43 | 26.20 | 26.25 | 19,381,368 | -0.07(-0.27%) |
Oct 11, 2017 | 26.26 | 26.34 | 26.14 | 26.32 | 23,867,308 | +0.04(+0.14%) |
Oct 10, 2017 | 26.27 | 26.36 | 26.02 | 26.28 | 24,568,478 | +0.19(+0.72%) |
Oct 09, 2017 | 26.04 | 26.09 | 25.94 | 26.09 | 13,505,122 | +0.06(+0.25%) |
Oct 06, 2017 | 25.99 | 26.09 | 25.95 | 26.03 | 16,702,851 | +0.04(+0.14%) |
Oct 05, 2017 | 25.91 | 25.99 | 25.81 | 25.99 | 18,843,512 | +0.03(+0.11%) |
Oct 04, 2017 | 26.12 | 26.17 | 25.92 | 25.96 | 15,026,043 | -0.13(-0.50%) |
Oct 03, 2017 | 26.01 | 26.14 | 25.81 | 26.09 | 18,827,674 | +0.05(+0.19%) |
Oct 02, 2017 | 25.76 | 26.07 | 25.63 | 26.04 | 23,049,562 | +0.27(+1.04%) |
Sep 29, 2017 | 25.73 | 25.78 | 25.52 | 25.78 | 22,164,570 | +0.07(+0.28%) |
Sep 28, 2017 | 25.47 | 25.83 | 25.43 | 25.70 | 25,015,776 | +0.11(+0.42%) |
Sep 27, 2017 | 25.65 | 25.60 | 20,370,782 | +0.11(+0.42%) | ||
Sep 26, 2017 | 25.64 | 25.74 | 25.44 | 25.49 | 24,319,766 | -0.15(-0.59%) |
Sep 25, 2017 | 25.92 | 26.02 | 25.59 | 25.64 | 30,721,338 | -0.32(-1.25%) |
Sep 22, 2017 | 26.07 | 26.08 | 25.83 | 25.96 | 20,228,000 | -0.01(-0.03%) |
Sep 21, 2017 | 26.04 | 26.13 | 25.93 | 25.97 | 21,787,068 | -0.01(-0.06%) |
Sep 20, 2017 | 25.94 | 26.14 | 25.86 | 25.99 | 35,565,204 | +0.39(+1.52%) |
Sep 19, 2017 | 25.75 | 25.75 | 25.52 | 25.60 | 21,733,146 | -0.07(-0.28%) |
Sep 18, 2017 | 25.55 | 25.67 | 25.42 | 25.67 | 23,456,148 | +0.14(+0.54%) |
Sep 15, 2017 | 25.70 | 25.79 | 25.44 | 25.53 | 39,985,536 | -0.27(-1.04%) |
Sep 14, 2017 | 25.31 | 25.88 | 25.27 | 25.80 | 37,985,100 | +0.48(+1.91%) |
Sep 13, 2017 | 25.46 | 25.58 | 25.25 | 25.31 | 29,059,918 | -0.22(-0.88%) |
Sep 12, 2017 | 24.82 | 25.81 | 24.81 | 25.54 | 51,599,100 | +0.76(+3.06%) |
Sep 11, 2017 | 24.61 | 24.79 | 24.53 | 24.78 | 22,684,828 | +0.16(+0.64%) |
Sep 08, 2017 | 24.51 | 24.73 | 24.40 | 24.62 | 21,387,316 | +0.08(+0.32%) |
Sep 07, 2017 | 24.58 | 24.64 | 24.41 | 24.54 | 24,745,320 | +0.00(+0.00%) |
Sep 06, 2017 | 24.51 | 24.63 | 24.48 | 24.54 | 18,298,626 | +0.14(+0.56%) |
Sep 05, 2017 | 24.46 | 24.67 | 24.37 | 24.40 | 19,800,352 | -0.12(-0.47%) |
Sep 01, 2017 | 24.51 | 24.64 | 24.42 | 24.52 | 25,177,438 | +0.03(+0.12%) |
Aug 31, 2017 | 24.19 | 24.56 | 24.17 | 24.49 | 35,873,188 | +0.34(+1.40%) |
Aug 30, 2017 | 24.17 | 24.17 | 24.01 | 24.15 | 16,287,142 | -0.04(-0.15%) |
Aug 29, 2017 | 24.14 | 24.22 | 24.00 | 24.19 | 16,929,904 | +0.02(+0.09%) |
Aug 28, 2017 | 24.19 | 24.27 | 24.12 | 24.17 | 17,124,658 | +0.06(+0.24%) |
Aug 25, 2017 | 24.03 | 24.27 | 24.00 | 24.11 | 19,935,090 | +0.12(+0.48%) |
Aug 24, 2017 | 24.09 | 24.11 | 23.95 | 23.99 | 15,952,690 | -0.01(-0.03%) |
Aug 23, 2017 | 23.88 | 24.11 | 23.88 | 24.00 | 22,324,952 | +0.06(+0.27%) |
Aug 22, 2017 | 23.65 | 23.99 | 23.61 | 23.94 | 18,630,916 | +0.28(+1.19%) |
Aug 21, 2017 | 23.54 | 23.73 | 23.34 | 23.65 | 23,453,400 | +0.06(+0.28%) |
Aug 18, 2017 | 23.76 | 23.81 | 23.57 | 23.59 | 21,453,378 | -0.20(-0.85%) |
Aug 17, 2017 | 24.04 | 24.15 | 23.79 | 23.79 | 20,578,516 | -0.30(-1.23%) |
Aug 16, 2017 | 24.07 | 24.18 | 24.02 | 24.09 | 14,623,396 | -0.01(-0.06%) |
Aug 15, 2017 | 24.07 | 24.21 | 24.02 | 24.10 | 23,716,276 | +0.05(+0.21%) |
Aug 14, 2017 | 24.07 | 24.09 | 23.94 | 24.05 | 17,715,900 | +0.04(+0.18%) |
Aug 11, 2017 | 24.19 | 24.24 | 23.98 | 24.01 | 17,905,540 | -0.12(-0.51%) |
Aug 10, 2017 | 24.09 | 24.22 | 23.98 | 24.13 | 25,046,830 | -0.02(-0.09%) |
Aug 09, 2017 | 24.07 | 24.16 | 23.94 | 24.15 | 20,770,410 | +0.12(+0.51%) |
Aug 08, 2017 | 24.07 | 24.16 | 23.98 | 24.03 | 22,204,908 | -0.02(-0.09%) |
Aug 07, 2017 | 24.22 | 24.25 | 24.02 | 24.05 | 17,329,286 | -0.24(-0.98%) |
Aug 04, 2017 | 24.55 | 24.17 | 24.29 | 35,719,288 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.79 | 24.41 | 23.73 | 24.14 | 37,764,640 | +0.37(+1.55%) |
Aug 02, 2017 | 23.73 | 23.77 | 23.61 | 23.77 | 39,961,960 | +0.10(+0.44%) |