Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 28.18 | 28.23 | 27.92 | 28.01 | 19,035,582 | +0.01(+0.02%) |
Aug 30, 2017 | 28.03 | 28.08 | 27.86 | 28.00 | 16,636,173 | -0.11(-0.37%) |
Aug 29, 2017 | 27.76 | 28.16 | 27.72 | 28.11 | 13,346,872 | +0.04(+0.15%) |
Aug 28, 2017 | 28.18 | 28.30 | 28.01 | 28.07 | 19,813,040 | -0.04(-0.15%) |
Aug 25, 2017 | 28.25 | 28.41 | 28.03 | 28.11 | 20,053,466 | -0.11(-0.40%) |
Aug 24, 2017 | 28.19 | 28.39 | 28.04 | 28.22 | 16,233,450 | +0.15(+0.52%) |
Aug 23, 2017 | 27.74 | 28.17 | 27.69 | 28.07 | 28,079,658 | +0.53(+1.93%) |
Aug 22, 2017 | 27.67 | 27.96 | 27.46 | 27.54 | 32,363,858 | +0.41(+1.50%) |
Aug 21, 2017 | 27.44 | 27.54 | 27.03 | 27.13 | 16,834,428 | -0.20(-0.72%) |
Aug 18, 2017 | 27.00 | 27.39 | 26.79 | 27.33 | 31,145,378 | +0.57(+2.12%) |
Aug 17, 2017 | 27.01 | 27.13 | 26.72 | 26.76 | 26,411,270 | -0.50(-1.82%) |
Aug 16, 2017 | 27.08 | 27.34 | 26.97 | 27.26 | 24,025,230 | +0.34(+1.27%) |
Aug 15, 2017 | 26.78 | 27.04 | 26.74 | 26.92 | 21,959,120 | +0.27(+1.02%) |
Aug 14, 2017 | 26.51 | 27.08 | 26.46 | 26.64 | 30,365,606 | +0.04(+0.13%) |
Aug 11, 2017 | 26.41 | 26.81 | 26.25 | 26.61 | 27,451,734 | +0.27(+1.04%) |
Aug 10, 2017 | 26.72 | 26.74 | 26.34 | 26.34 | 34,933,376 | -0.51(-1.90%) |
Aug 09, 2017 | 26.78 | 26.92 | 26.67 | 26.85 | 24,378,130 | -0.28(-1.03%) |
Aug 08, 2017 | 27.10 | 27.41 | 27.06 | 27.13 | 17,710,418 | -0.05(-0.18%) |
Aug 07, 2017 | 26.81 | 27.26 | 26.78 | 27.18 | 15,118,295 | +0.36(+1.33%) |
Aug 04, 2017 | 26.90 | 26.98 | 26.62 | 26.82 | 24,102,632 | -0.09(-0.34%) |
Aug 03, 2017 | 27.01 | 27.03 | 26.78 | 26.91 | 15,928,753 | -0.08(-0.29%) |
Aug 02, 2017 | 26.58 | 27.11 | 26.54 | 26.99 | 24,950,080 | +0.29(+1.10%) |
Aug 01, 2017 | 26.50 | 26.85 | 26.48 | 26.69 | 23,830,628 | +0.22(+0.85%) |
Jul 31, 2017 | 26.42 | 26.51 | 26.25 | 26.47 | 14,814,616 | +0.29(+1.10%) |
Jul 28, 2017 | 25.98 | 26.22 | 25.89 | 26.18 | 15,607,256 | +0.19(+0.73%) |
Jul 27, 2017 | 26.18 | 26.20 | 25.89 | 25.99 | 18,636,558 | -0.04(-0.13%) |
Jul 26, 2017 | 25.92 | 26.11 | 25.82 | 26.03 | 27,467,744 | +0.03(+0.11%) |
Jul 25, 2017 | 26.20 | 26.31 | 25.94 | 26.00 | 18,067,614 | -0.05(-0.19%) |
Jul 24, 2017 | 26.00 | 26.06 | 25.87 | 26.05 | 12,740,062 | +0.10(+0.38%) |
Jul 21, 2017 | 26.22 | 26.25 | 25.91 | 25.95 | 12,538,854 | -0.20(-0.78%) |
Jul 20, 2017 | 26.24 | 25.97 | 26.15 | 19,275,946 | +0.15(+0.59%) | |
Jul 19, 2017 | 26.12 | 26.20 | 25.83 | 26.00 | 20,370,446 | +0.01(+0.03%) |
Jul 18, 2017 | 25.76 | 26.02 | 25.69 | 25.99 | 18,035,764 | +0.24(+0.92%) |
Jul 17, 2017 | 25.85 | 25.86 | 25.70 | 25.75 | 17,089,592 | -0.03(-0.11%) |
Jul 14, 2017 | 25.75 | 25.92 | 25.72 | 25.78 | 21,700,634 | +0.19(+0.74%) |
Jul 13, 2017 | 25.52 | 25.61 | 25.42 | 25.59 | 25,658,196 | +0.18(+0.72%) |
Jul 12, 2017 | 25.01 | 25.47 | 24.81 | 25.41 | 48,416,812 | +0.74(+2.98%) |
Jul 11, 2017 | 24.32 | 24.70 | 24.28 | 24.68 | 19,626,704 | +0.41(+1.67%) |
Jul 10, 2017 | 24.12 | 24.34 | 24.10 | 24.27 | 24,712,304 | +0.41(+1.73%) |
Jul 07, 2017 | 24.03 | 24.07 | 23.65 | 23.86 | 17,603,556 | +0.13(+0.56%) |
Jul 06, 2017 | 24.03 | 24.09 | 23.69 | 23.72 | 33,066,034 | -0.40(-1.65%) |
Jul 05, 2017 | 24.01 | 24.24 | 23.68 | 24.12 | 25,898,572 | +0.04(+0.15%) |
Jul 03, 2017 | 24.12 | 24.21 | 23.94 | 24.09 | 10,397,408 | +0.18(+0.76%) |
Jun 30, 2017 | 23.75 | 24.00 | 23.73 | 23.91 | 16,073,050 | +0.22(+0.95%) |
Jun 29, 2017 | 23.78 | 23.84 | 23.43 | 23.68 | 17,227,410 | -0.10(-0.41%) |
Jun 28, 2017 | 23.61 | 23.81 | 23.32 | 23.78 | 19,194,034 | +0.38(+1.62%) |
Jun 27, 2017 | 23.54 | 23.75 | 23.28 | 23.40 | 23,182,458 | -0.41(-1.71%) |
Jun 26, 2017 | 23.46 | 23.82 | 23.45 | 23.81 | 20,301,904 | +0.67(+2.91%) |
Jun 23, 2017 | 23.19 | 23.28 | 23.04 | 23.14 | 16,740,579 | -0.04(-0.18%) |
Jun 22, 2017 | 23.08 | 23.29 | 22.94 | 23.18 | 25,827,964 | +0.14(+0.61%) |
Jun 21, 2017 | 23.14 | 23.31 | 22.90 | 23.04 | 20,281,916 | +0.06(+0.24%) |
Jun 20, 2017 | 23.63 | 23.65 | 22.98 | 22.98 | 42,017,152 | -0.85(-3.57%) |
Jun 19, 2017 | 23.58 | 23.93 | 23.58 | 23.83 | 31,630,602 | +0.12(+0.50%) |
Jun 16, 2017 | 23.66 | 23.76 | 23.53 | 23.71 | 21,051,338 | +0.12(+0.53%) |
Jun 15, 2017 | 23.53 | 23.65 | 23.34 | 23.59 | 18,009,014 | -0.25(-1.05%) |
Jun 14, 2017 | 23.93 | 24.12 | 23.62 | 23.84 | 26,072,566 | +0.25(+1.06%) |
Jun 13, 2017 | 23.50 | 23.61 | 23.31 | 23.59 | 23,136,142 | +0.08(+0.33%) |
Jun 12, 2017 | 23.69 | 23.80 | 23.26 | 23.51 | 31,209,598 | -0.27(-1.14%) |
Jun 09, 2017 | 24.24 | 24.32 | 23.76 | 23.78 | 19,241,278 | -0.45(-1.86%) |
Jun 08, 2017 | 24.07 | 24.31 | 23.96 | 24.23 | 22,831,480 | -0.10(-0.43%) |
Jun 07, 2017 | 24.43 | 24.55 | 24.16 | 24.34 | 19,668,690 | +0.06(+0.23%) |
Jun 06, 2017 | 24.13 | 24.39 | 23.98 | 24.28 | 25,125,122 | +0.28(+1.19%) |
Jun 05, 2017 | 24.03 | 24.28 | 23.87 | 24.00 | 28,686,880 | -0.26(-1.09%) |
Jun 02, 2017 | 24.48 | 24.52 | 24.11 | 24.26 | 23,199,656 | +0.03(+0.11%) |