Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.82 | 25.96 | 25.72 | 25.84 | 3,693,799 | +0.02(+0.06%) |
Sep 28, 2017 | 25.60 | 25.85 | 25.52 | 25.82 | 2,126,837 | +0.16(+0.62%) |
Sep 27, 2017 | 25.60 | 25.69 | 25.37 | 25.66 | 2,770,882 | +0.06(+0.24%) |
Sep 26, 2017 | 25.66 | 25.72 | 25.57 | 25.60 | 3,274,745 | -0.07(-0.27%) |
Sep 25, 2017 | 25.49 | 25.73 | 25.44 | 25.67 | 3,507,151 | +0.17(+0.68%) |
Sep 22, 2017 | 25.38 | 25.55 | 25.27 | 25.50 | 3,338,722 | +0.12(+0.48%) |
Sep 21, 2017 | 25.35 | 25.51 | 25.09 | 25.38 | 4,232,729 | +0.02(+0.06%) |
Sep 20, 2017 | 25.38 | 25.59 | 25.30 | 25.36 | 3,102,024 | +0.09(+0.36%) |
Sep 19, 2017 | 25.35 | 25.40 | 25.19 | 25.27 | 3,701,895 | -0.07(-0.27%) |
Sep 18, 2017 | 25.00 | 25.39 | 25.00 | 25.34 | 4,958,515 | +0.29(+1.15%) |
Sep 15, 2017 | 25.09 | 25.14 | 24.94 | 25.05 | 5,297,572 | -0.05(-0.21%) |
Sep 14, 2017 | 25.09 | 25.21 | 24.99 | 25.10 | 2,552,449 | -0.03(-0.12%) |
Sep 13, 2017 | 25.22 | 25.31 | 25.03 | 25.13 | 11,182,614 | -0.11(-0.42%) |
Sep 12, 2017 | 25.36 | 25.36 | 24.85 | 25.24 | 3,839,794 | -0.07(-0.27%) |
Sep 11, 2017 | 25.69 | 25.71 | 25.07 | 25.31 | 4,709,302 | -0.19(-0.74%) |
Sep 08, 2017 | 25.20 | 25.61 | 25.16 | 25.50 | 5,758,556 | +0.33(+1.30%) |
Sep 07, 2017 | 25.16 | 25.36 | 25.12 | 25.17 | 4,516,575 | +0.17(+0.70%) |
Sep 06, 2017 | 24.54 | 25.12 | 24.46 | 25.00 | 6,696,803 | +0.70(+2.88%) |
Sep 05, 2017 | 24.15 | 24.41 | 23.94 | 24.30 | 4,355,673 | +0.17(+0.72%) |
Sep 01, 2017 | 24.60 | 24.60 | 24.09 | 24.12 | 3,414,064 | -0.41(-1.66%) |
Aug 31, 2017 | 24.10 | 24.61 | 23.99 | 24.53 | 6,224,070 | +0.65(+2.71%) |
Aug 30, 2017 | 23.69 | 23.91 | 23.58 | 23.88 | 3,211,052 | +0.17(+0.73%) |
Aug 29, 2017 | 23.88 | 24.07 | 23.68 | 23.71 | 4,160,212 | -0.19(-0.79%) |
Aug 28, 2017 | 23.91 | 23.99 | 23.72 | 23.90 | 2,616,667 | +0.05(+0.22%) |
Aug 25, 2017 | 23.74 | 24.06 | 23.70 | 23.84 | 3,913,347 | +0.24(+1.02%) |
Aug 24, 2017 | 23.61 | 24.06 | 23.54 | 23.60 | 2,038,557 | +0.02(+0.06%) |
Aug 23, 2017 | 23.52 | 23.69 | 23.47 | 23.59 | 1,840,056 | -0.02(-0.06%) |
Aug 22, 2017 | 23.69 | 23.90 | 23.54 | 23.60 | 2,890,958 | -0.08(-0.32%) |
Aug 21, 2017 | 23.48 | 23.71 | 23.44 | 23.68 | 2,881,959 | +0.23(+0.99%) |
Aug 18, 2017 | 23.46 | 23.61 | 23.28 | 23.45 | 3,719,921 | -0.08(-0.35%) |
Aug 17, 2017 | 23.98 | 24.09 | 23.52 | 23.53 | 4,325,951 | -0.47(-1.97%) |
Aug 16, 2017 | 24.15 | 24.24 | 23.97 | 24.00 | 2,668,602 | -0.02(-0.09%) |
Aug 15, 2017 | 24.27 | 24.32 | 23.87 | 24.03 | 3,175,927 | -0.23(-0.93%) |
Aug 14, 2017 | 24.19 | 24.45 | 24.13 | 24.25 | 4,044,716 | +0.02(+0.06%) |
Aug 11, 2017 | 24.12 | 24.34 | 24.07 | 24.24 | 2,695,478 | +0.08(+0.31%) |
Aug 10, 2017 | 24.34 | 24.38 | 24.12 | 24.16 | 2,570,538 | -0.23(-0.96%) |
Aug 09, 2017 | 24.38 | 24.54 | 24.23 | 24.39 | 2,248,033 | -0.02(-0.09%) |
Aug 08, 2017 | 24.54 | 24.61 | 24.33 | 24.42 | 2,486,337 | -0.20(-0.79%) |
Aug 07, 2017 | 24.66 | 24.69 | 24.49 | 24.61 | 2,015,233 | -0.05(-0.18%) |
Aug 04, 2017 | 24.79 | 24.57 | 24.66 | 2,518,428 | -0.06(-0.24%) | |
Aug 03, 2017 | 24.31 | 24.78 | 24.27 | 24.72 | 3,649,939 | +0.37(+1.51%) |
Aug 02, 2017 | 24.92 | 25.01 | 24.26 | 24.35 | 4,173,127 | -0.64(-2.56%) |
Aug 01, 2017 | 24.88 | 25.04 | 24.77 | 24.99 | 4,067,004 | +0.15(+0.61%) |
Jul 31, 2017 | 24.67 | 24.86 | 24.59 | 24.84 | 9,989,234 | +0.06(+0.24%) |
Jul 28, 2017 | 25.77 | 25.77 | 24.71 | 24.78 | 5,932,425 | -0.97(-3.77%) |
Jul 27, 2017 | 25.51 | 25.84 | 25.30 | 25.75 | 5,456,304 | +0.23(+0.91%) |
Jul 26, 2017 | 25.68 | 25.75 | 25.45 | 25.51 | 3,554,264 | -0.15(-0.59%) |
Jul 25, 2017 | 25.77 | 25.77 | 25.48 | 25.67 | 3,328,298 | -0.01(-0.03%) |
Jul 24, 2017 | 25.90 | 25.91 | 25.62 | 25.67 | 3,720,329 | -0.23(-0.87%) |
Jul 21, 2017 | 25.53 | 25.92 | 25.51 | 25.90 | 3,817,661 | +0.32(+1.26%) |
Jul 20, 2017 | 25.83 | 25.45 | 25.57 | 4,878,230 | +0.14(+0.53%) | |
Jul 19, 2017 | 24.97 | 25.46 | 24.97 | 25.44 | 3,023,290 | +0.56(+2.24%) |
Jul 18, 2017 | 25.06 | 25.15 | 24.84 | 24.88 | 2,682,093 | -0.24(-0.96%) |
Jul 17, 2017 | 24.98 | 25.16 | 24.85 | 25.12 | 2,362,228 | +0.19(+0.75%) |
Jul 14, 2017 | 24.61 | 25.00 | 24.57 | 24.94 | 3,044,937 | +0.32(+1.31%) |
Jul 13, 2017 | 24.82 | 24.86 | 24.50 | 24.61 | 3,564,285 | -0.16(-0.64%) |
Jul 12, 2017 | 24.53 | 24.85 | 24.53 | 24.77 | 4,977,389 | +0.32(+1.29%) |
Jul 11, 2017 | 24.26 | 24.50 | 24.23 | 24.45 | 5,548,600 | +0.22(+0.90%) |
Jul 10, 2017 | 23.94 | 24.30 | 23.92 | 24.24 | 5,165,883 | +0.16(+0.66%) |
Jul 07, 2017 | 24.09 | 24.28 | 24.00 | 24.08 | 4,152,788 | -0.04(-0.16%) |
Jul 06, 2017 | 24.86 | 24.90 | 24.09 | 24.12 | 16,283,842 | -0.86(-3.46%) |
Jul 05, 2017 | 25.19 | 25.21 | 24.80 | 24.98 | 3,431,689 | -0.36(-1.42%) |