Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.51 | 25.72 | 24.82 | 25.52 | 32,321,224 | -0.07(-0.26%) |
Oct 30, 2017 | 25.78 | 25.81 | 25.49 | 25.58 | 34,776,316 | -0.33(-1.26%) |
Oct 27, 2017 | 25.86 | 26.02 | 25.76 | 25.91 | 20,528,618 | -0.10(-0.39%) |
Oct 26, 2017 | 26.27 | 26.36 | 25.91 | 26.01 | 23,953,794 | -0.31(-1.16%) |
Oct 25, 2017 | 26.35 | 26.45 | 26.14 | 26.32 | 22,843,870 | -0.08(-0.30%) |
Oct 24, 2017 | 26.53 | 26.59 | 26.20 | 26.40 | 20,631,974 | -0.09(-0.36%) |
Oct 23, 2017 | 26.42 | 26.77 | 26.42 | 26.49 | 20,829,798 | -0.01(-0.06%) |
Oct 20, 2017 | 26.42 | 26.51 | 26.22 | 26.51 | 24,049,128 | +0.13(+0.50%) |
Oct 19, 2017 | 26.12 | 26.48 | 26.08 | 26.37 | 27,191,844 | +0.30(+1.14%) |
Oct 18, 2017 | 26.38 | 26.41 | 26.05 | 26.08 | 19,811,196 | -0.27(-1.02%) |
Oct 17, 2017 | 26.15 | 26.44 | 26.02 | 26.35 | 19,263,850 | +0.16(+0.61%) |
Oct 16, 2017 | 26.45 | 26.55 | 26.11 | 26.19 | 18,661,624 | -0.26(-0.99%) |
Oct 13, 2017 | 26.47 | 26.56 | 26.38 | 26.45 | 17,545,772 | -0.01(-0.03%) |
Oct 12, 2017 | 26.55 | 26.64 | 26.40 | 26.45 | 19,228,694 | -0.07(-0.27%) |
Oct 11, 2017 | 26.47 | 26.55 | 26.35 | 26.53 | 23,679,296 | +0.04(+0.14%) |
Oct 10, 2017 | 26.48 | 26.57 | 26.22 | 26.49 | 24,374,944 | +0.19(+0.72%) |
Oct 09, 2017 | 26.24 | 26.30 | 26.15 | 26.30 | 13,398,737 | +0.07(+0.25%) |
Oct 06, 2017 | 26.19 | 26.30 | 26.16 | 26.24 | 16,571,277 | +0.04(+0.14%) |
Oct 05, 2017 | 26.11 | 26.20 | 26.02 | 26.20 | 18,695,074 | +0.03(+0.11%) |
Oct 04, 2017 | 26.33 | 26.37 | 26.13 | 26.17 | 14,907,677 | -0.13(-0.50%) |
Oct 03, 2017 | 26.21 | 26.35 | 26.02 | 26.30 | 18,679,362 | +0.05(+0.19%) |
Oct 02, 2017 | 25.96 | 26.27 | 25.83 | 26.25 | 22,867,992 | +0.27(+1.04%) |
Sep 29, 2017 | 25.94 | 25.98 | 25.73 | 25.98 | 21,989,972 | +0.07(+0.28%) |
Sep 28, 2017 | 25.67 | 26.04 | 25.63 | 25.91 | 24,818,718 | +0.11(+0.42%) |
Sep 27, 2017 | 25.85 | 25.80 | 20,210,316 | +0.11(+0.43%) | ||
Sep 26, 2017 | 25.84 | 25.94 | 25.65 | 25.69 | 24,128,190 | -0.15(-0.59%) |
Sep 25, 2017 | 26.13 | 26.22 | 25.79 | 25.84 | 30,479,336 | -0.33(-1.25%) |
Sep 22, 2017 | 26.27 | 26.29 | 26.03 | 26.17 | 20,068,658 | -0.01(-0.03%) |
Sep 21, 2017 | 26.24 | 26.34 | 26.13 | 26.18 | 21,615,444 | -0.01(-0.06%) |
Sep 20, 2017 | 26.15 | 26.35 | 26.06 | 26.19 | 35,285,044 | +0.39(+1.52%) |
Sep 19, 2017 | 25.95 | 25.95 | 25.73 | 25.80 | 21,561,946 | -0.07(-0.28%) |
Sep 18, 2017 | 25.75 | 25.87 | 25.63 | 25.87 | 23,271,376 | +0.14(+0.54%) |
Sep 15, 2017 | 25.91 | 26.00 | 25.65 | 25.73 | 39,670,560 | -0.27(-1.04%) |
Sep 14, 2017 | 25.51 | 26.08 | 25.47 | 26.00 | 37,685,876 | +0.49(+1.91%) |
Sep 13, 2017 | 25.66 | 25.78 | 25.45 | 25.52 | 28,831,004 | -0.23(-0.88%) |
Sep 12, 2017 | 25.02 | 26.02 | 25.01 | 25.74 | 51,192,636 | +0.76(+3.06%) |
Sep 11, 2017 | 24.81 | 24.99 | 24.73 | 24.98 | 22,506,132 | +0.16(+0.65%) |
Sep 08, 2017 | 24.71 | 24.93 | 24.60 | 24.82 | 21,218,842 | +0.08(+0.32%) |
Sep 07, 2017 | 24.77 | 24.84 | 24.61 | 24.74 | 24,550,392 | +0.00(+0.00%) |
Sep 06, 2017 | 24.71 | 24.82 | 24.68 | 24.74 | 18,154,482 | +0.14(+0.56%) |
Sep 05, 2017 | 24.66 | 24.86 | 24.56 | 24.60 | 19,644,378 | -0.12(-0.47%) |
Sep 01, 2017 | 24.70 | 24.84 | 24.61 | 24.72 | 24,979,108 | +0.03(+0.12%) |
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%) |