Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 24.38 | 24.76 | 24.37 | 24.69 | 35,590,604 | +0.34(+1.41%) |
Aug 30, 2017 | 24.37 | 24.37 | 24.20 | 24.34 | 16,158,842 | -0.04(-0.15%) |
Aug 29, 2017 | 24.33 | 24.42 | 24.19 | 24.38 | 16,796,540 | +0.02(+0.09%) |
Aug 28, 2017 | 24.38 | 24.47 | 24.31 | 24.36 | 16,989,762 | +0.06(+0.24%) |
Aug 25, 2017 | 24.22 | 24.47 | 24.19 | 24.30 | 19,778,054 | +0.12(+0.48%) |
Aug 24, 2017 | 24.29 | 24.30 | 24.14 | 24.18 | 15,827,025 | -0.01(-0.03%) |
Aug 23, 2017 | 24.07 | 24.30 | 24.07 | 24.19 | 22,149,092 | +0.07(+0.27%) |
Aug 22, 2017 | 23.84 | 24.18 | 23.80 | 24.13 | 18,484,154 | +0.28(+1.19%) |
Aug 21, 2017 | 23.73 | 23.92 | 23.52 | 23.84 | 23,268,650 | +0.07(+0.28%) |
Aug 18, 2017 | 23.95 | 23.99 | 23.76 | 23.78 | 21,284,384 | -0.20(-0.85%) |
Aug 17, 2017 | 24.23 | 24.34 | 23.98 | 23.98 | 20,416,412 | -0.30(-1.23%) |
Aug 16, 2017 | 24.26 | 24.37 | 24.21 | 24.28 | 14,508,202 | -0.01(-0.06%) |
Aug 15, 2017 | 24.26 | 24.40 | 24.21 | 24.29 | 23,529,454 | +0.05(+0.21%) |
Aug 14, 2017 | 24.26 | 24.28 | 24.13 | 24.24 | 17,576,346 | +0.04(+0.18%) |
Aug 11, 2017 | 24.38 | 24.43 | 24.17 | 24.20 | 17,764,492 | -0.12(-0.51%) |
Aug 10, 2017 | 24.29 | 24.42 | 24.17 | 24.32 | 24,849,528 | -0.02(-0.09%) |
Aug 09, 2017 | 24.26 | 24.35 | 24.13 | 24.34 | 20,606,794 | +0.12(+0.51%) |
Aug 08, 2017 | 24.26 | 24.35 | 24.17 | 24.22 | 22,029,992 | -0.02(-0.09%) |
Aug 07, 2017 | 24.42 | 24.45 | 24.21 | 24.24 | 17,192,776 | -0.24(-0.98%) |
Aug 04, 2017 | 24.74 | 24.37 | 24.48 | 35,437,916 | +0.15(+0.63%) | |
Aug 03, 2017 | 23.98 | 24.61 | 23.91 | 24.33 | 37,467,156 | +0.37(+1.55%) |
Aug 02, 2017 | 23.92 | 23.96 | 23.80 | 23.96 | 39,647,168 | +0.12(+0.49%) |
Aug 01, 2017 | 23.81 | 24.00 | 23.58 | 23.84 | 36,626,956 | -0.06(-0.24%) |
Jul 31, 2017 | 23.94 | 24.07 | 23.89 | 23.90 | 30,498,340 | +0.01(+0.03%) |
Jul 28, 2017 | 23.83 | 23.91 | 23.65 | 23.89 | 22,531,628 | +0.11(+0.45%) |
Jul 27, 2017 | 23.63 | 23.78 | 23.56 | 23.78 | 23,115,748 | +0.08(+0.33%) |
Jul 26, 2017 | 23.85 | 23.86 | 23.66 | 23.70 | 21,816,188 | -0.15(-0.63%) |
Jul 25, 2017 | 24.06 | 24.13 | 23.79 | 23.86 | 27,454,356 | -0.16(-0.66%) |
Jul 24, 2017 | 24.06 | 24.10 | 23.91 | 24.01 | 20,481,498 | -0.12(-0.48%) |
Jul 21, 2017 | 24.12 | 24.20 | 24.07 | 24.13 | 16,683,637 | -0.04(-0.18%) |
Jul 20, 2017 | 24.12 | 24.29 | 24.04 | 24.17 | 23,523,532 | -0.06(-0.24%) |
Jul 19, 2017 | 24.05 | 24.28 | 24.01 | 24.23 | 26,098,826 | +0.19(+0.78%) |
Jul 18, 2017 | 23.95 | 24.07 | 23.81 | 24.04 | 20,214,700 | +0.08(+0.33%) |
Jul 17, 2017 | 24.10 | 24.12 | 23.89 | 23.96 | 23,344,780 | -0.13(-0.54%) |
Jul 14, 2017 | 23.98 | 24.18 | 23.96 | 24.09 | 17,344,566 | +0.11(+0.45%) |
Jul 13, 2017 | 23.94 | 24.03 | 23.78 | 23.99 | 18,577,022 | +0.04(+0.18%) |
Jul 12, 2017 | 24.03 | 24.17 | 23.93 | 23.94 | 19,190,406 | +0.04(+0.15%) |
Jul 11, 2017 | 24.07 | 24.12 | 23.82 | 23.91 | 16,946,982 | -0.17(-0.72%) |
Jul 10, 2017 | 24.04 | 24.17 | 23.96 | 24.08 | 18,767,344 | +0.04(+0.18%) |
Jul 07, 2017 | 23.96 | 24.04 | 23.80 | 24.04 | 23,582,644 | +0.09(+0.39%) |
Jul 06, 2017 | 24.25 | 24.27 | 23.89 | 23.94 | 19,319,838 | -0.30(-1.25%) |
Jul 05, 2017 | 24.46 | 24.47 | 24.14 | 24.25 | 22,473,828 | -0.13(-0.53%) |
Jul 03, 2017 | 24.13 | 24.48 | 24.12 | 24.38 | 11,810,658 | +0.17(+0.68%) |
Jun 30, 2017 | 24.31 | 24.36 | 24.15 | 24.21 | 18,746,930 | -0.03(-0.12%) |
Jun 29, 2017 | 24.41 | 24.05 | 24.24 | 20,700,076 | -0.09(-0.36%) | |
Jun 28, 2017 | 24.40 | 24.50 | 24.25 | 24.32 | 20,527,654 | -0.01(-0.06%) |
Jun 27, 2017 | 24.60 | 24.60 | 24.32 | 24.34 | 21,180,626 | -0.19(-0.79%) |
Jun 26, 2017 | 24.62 | 24.66 | 24.48 | 24.53 | 19,663,712 | -0.09(-0.38%) |
Jun 23, 2017 | 24.56 | 24.66 | 24.48 | 24.63 | 41,688,696 | +0.08(+0.32%) |
Jun 22, 2017 | 24.47 | 24.84 | 24.45 | 24.55 | 30,740,992 | +0.13(+0.53%) |
Jun 21, 2017 | 24.20 | 24.57 | 24.20 | 24.42 | 35,718,112 | +0.23(+0.95%) |
Jun 20, 2017 | 23.94 | 24.32 | 23.89 | 24.19 | 36,166,360 | +0.25(+1.02%) |
Jun 19, 2017 | 23.74 | 23.96 | 23.72 | 23.94 | 28,858,290 | +0.18(+0.76%) |
Jun 16, 2017 | 23.77 | 23.88 | 23.65 | 23.76 | 44,230,928 | +0.12(+0.49%) |
Jun 15, 2017 | 23.51 | 23.81 | 23.47 | 23.65 | 26,264,868 | +0.09(+0.37%) |
Jun 14, 2017 | 23.49 | 23.61 | 23.39 | 23.56 | 19,176,012 | +0.08(+0.34%) |
Jun 13, 2017 | 23.58 | 23.63 | 23.44 | 23.48 | 23,818,810 | -0.09(-0.37%) |
Jun 12, 2017 | 23.62 | 23.87 | 23.42 | 23.57 | 40,065,204 | -0.05(-0.21%) |
Jun 09, 2017 | 22.93 | 23.64 | 22.88 | 23.62 | 41,814,764 | +0.74(+3.21%) |
Jun 08, 2017 | 23.14 | 22.83 | 22.88 | 46,891,016 | -0.18(-0.78%) | |
Jun 07, 2017 | 23.12 | 23.18 | 22.99 | 23.06 | 23,009,356 | -0.05(-0.22%) |
Jun 06, 2017 | 23.28 | 23.33 | 23.09 | 23.11 | 24,789,238 | -0.20(-0.87%) |
Jun 05, 2017 | 23.43 | 23.48 | 23.21 | 23.32 | 19,738,746 | -0.14(-0.58%) |
Jun 02, 2017 | 23.62 | 23.70 | 23.38 | 23.45 | 28,940,348 | -0.12(-0.52%) |