Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.89 | 26.11 | 25.19 | 25.90 | 31,841,036 | -0.07(-0.26%) |
Oct 30, 2017 | 26.17 | 26.20 | 25.87 | 25.97 | 34,259,656 | -0.33(-1.26%) |
Oct 27, 2017 | 26.25 | 26.41 | 26.15 | 26.30 | 20,223,628 | -0.10(-0.39%) |
Oct 26, 2017 | 26.66 | 26.75 | 26.30 | 26.40 | 23,597,920 | -0.31(-1.16%) |
Oct 25, 2017 | 26.74 | 26.85 | 26.54 | 26.71 | 22,504,484 | -0.08(-0.30%) |
Oct 24, 2017 | 26.93 | 26.99 | 26.59 | 26.79 | 20,325,450 | -0.10(-0.36%) |
Oct 23, 2017 | 26.82 | 27.17 | 26.82 | 26.89 | 20,520,334 | -0.01(-0.06%) |
Oct 20, 2017 | 26.82 | 26.91 | 26.62 | 26.91 | 23,691,836 | +0.13(+0.50%) |
Oct 19, 2017 | 26.51 | 26.88 | 26.48 | 26.77 | 26,787,860 | +0.30(+1.14%) |
Oct 18, 2017 | 26.78 | 26.81 | 26.44 | 26.47 | 19,516,866 | -0.27(-1.02%) |
Oct 17, 2017 | 26.54 | 26.84 | 26.41 | 26.74 | 18,977,652 | +0.16(+0.61%) |
Oct 16, 2017 | 26.85 | 26.95 | 26.51 | 26.58 | 18,384,374 | -0.27(-0.99%) |
Oct 13, 2017 | 26.87 | 26.96 | 26.78 | 26.85 | 17,285,098 | -0.01(-0.03%) |
Oct 12, 2017 | 26.95 | 27.04 | 26.80 | 26.85 | 18,943,018 | -0.07(-0.27%) |
Oct 11, 2017 | 26.87 | 26.95 | 26.74 | 26.93 | 23,327,498 | +0.04(+0.14%) |
Oct 10, 2017 | 26.88 | 26.97 | 26.62 | 26.89 | 24,012,812 | +0.19(+0.72%) |
Oct 09, 2017 | 26.64 | 26.70 | 26.54 | 26.70 | 13,199,676 | +0.07(+0.25%) |
Oct 06, 2017 | 26.59 | 26.70 | 26.55 | 26.63 | 16,325,082 | +0.04(+0.14%) |
Oct 05, 2017 | 26.51 | 26.59 | 26.41 | 26.59 | 18,417,326 | +0.03(+0.11%) |
Oct 04, 2017 | 26.73 | 26.77 | 26.52 | 26.57 | 14,686,198 | -0.13(-0.50%) |
Oct 03, 2017 | 26.61 | 26.74 | 26.41 | 26.70 | 18,401,848 | +0.05(+0.19%) |
Oct 02, 2017 | 26.35 | 26.67 | 26.22 | 26.65 | 22,528,248 | +0.27(+1.04%) |
Sep 29, 2017 | 26.33 | 26.37 | 26.11 | 26.37 | 21,663,272 | +0.07(+0.28%) |
Sep 28, 2017 | 26.06 | 26.43 | 26.02 | 26.30 | 24,449,994 | +0.11(+0.42%) |
Sep 27, 2017 | 26.24 | 26.19 | 19,910,056 | +0.11(+0.42%) | ||
Sep 26, 2017 | 26.23 | 26.33 | 26.03 | 26.08 | 23,769,724 | -0.16(-0.59%) |
Sep 25, 2017 | 26.52 | 26.62 | 26.18 | 26.23 | 30,026,512 | -0.33(-1.25%) |
Sep 22, 2017 | 26.67 | 26.68 | 26.42 | 26.57 | 19,770,502 | -0.01(-0.03%) |
Sep 21, 2017 | 26.64 | 26.74 | 26.53 | 26.57 | 21,294,308 | -0.01(-0.06%) |
Sep 20, 2017 | 26.54 | 26.75 | 26.45 | 26.59 | 34,760,824 | +0.40(+1.52%) |
Sep 19, 2017 | 26.34 | 26.34 | 26.11 | 26.19 | 21,241,606 | -0.07(-0.28%) |
Sep 18, 2017 | 26.14 | 26.26 | 26.01 | 26.26 | 22,925,640 | +0.14(+0.54%) |
Sep 15, 2017 | 26.30 | 26.39 | 26.03 | 26.12 | 39,081,184 | -0.27(-1.04%) |
Sep 14, 2017 | 25.89 | 26.48 | 25.86 | 26.40 | 37,125,988 | +0.49(+1.91%) |
Sep 13, 2017 | 26.05 | 26.17 | 25.83 | 25.90 | 28,402,668 | -0.23(-0.88%) |
Sep 12, 2017 | 25.40 | 26.41 | 25.38 | 26.13 | 50,432,080 | +0.78(+3.06%) |
Sep 11, 2017 | 25.18 | 25.37 | 25.10 | 25.35 | 22,171,764 | +0.16(+0.65%) |
Sep 08, 2017 | 25.08 | 25.30 | 24.97 | 25.19 | 20,903,598 | +0.08(+0.32%) |
Sep 07, 2017 | 25.15 | 25.21 | 24.98 | 25.11 | 24,185,654 | +0.00(+0.00%) |
Sep 06, 2017 | 25.08 | 25.20 | 25.05 | 25.11 | 17,884,764 | +0.14(+0.56%) |
Sep 05, 2017 | 25.03 | 25.24 | 24.93 | 24.97 | 19,352,526 | -0.12(-0.47%) |
Sep 01, 2017 | 25.07 | 25.21 | 24.98 | 25.09 | 24,607,998 | +0.03(+0.12%) |
Aug 31, 2017 | 24.75 | 25.13 | 24.73 | 25.06 | 35,061,844 | +0.35(+1.41%) |
Aug 30, 2017 | 24.73 | 24.73 | 24.56 | 24.71 | 15,918,775 | -0.04(-0.15%) |
Aug 29, 2017 | 24.70 | 24.78 | 24.56 | 24.75 | 16,546,999 | +0.02(+0.09%) |
Aug 28, 2017 | 24.75 | 24.84 | 24.68 | 24.73 | 16,737,348 | +0.06(+0.24%) |
Aug 25, 2017 | 24.59 | 24.84 | 24.56 | 24.67 | 19,484,216 | +0.12(+0.48%) |
Aug 24, 2017 | 24.65 | 24.67 | 24.50 | 24.55 | 15,591,887 | -0.01(-0.03%) |
Aug 23, 2017 | 24.43 | 24.67 | 24.43 | 24.56 | 21,820,028 | +0.07(+0.27%) |
Aug 22, 2017 | 24.20 | 24.54 | 24.16 | 24.49 | 18,209,540 | +0.29(+1.19%) |
Aug 21, 2017 | 24.08 | 24.28 | 23.88 | 24.20 | 22,922,954 | +0.07(+0.28%) |
Aug 18, 2017 | 24.31 | 24.36 | 24.12 | 24.13 | 20,968,166 | -0.21(-0.85%) |
Aug 17, 2017 | 24.59 | 24.71 | 24.34 | 24.34 | 20,113,092 | -0.30(-1.23%) |
Aug 16, 2017 | 24.62 | 24.74 | 24.57 | 24.64 | 14,292,658 | -0.01(-0.06%) |
Aug 15, 2017 | 24.63 | 24.77 | 24.57 | 24.66 | 23,179,884 | +0.05(+0.21%) |
Aug 14, 2017 | 24.62 | 24.65 | 24.49 | 24.61 | 17,315,218 | +0.04(+0.18%) |
Aug 11, 2017 | 24.75 | 24.80 | 24.53 | 24.56 | 17,500,570 | -0.13(-0.51%) |
Aug 10, 2017 | 24.65 | 24.78 | 24.53 | 24.69 | 24,480,344 | -0.02(-0.09%) |
Aug 09, 2017 | 24.63 | 24.72 | 24.50 | 24.71 | 20,300,644 | +0.13(+0.51%) |
Aug 08, 2017 | 24.62 | 24.72 | 24.54 | 24.59 | 21,702,698 | -0.02(-0.09%) |
Aug 07, 2017 | 24.78 | 24.81 | 24.58 | 24.61 | 16,937,348 | -0.24(-0.98%) |
Aug 04, 2017 | 25.12 | 24.73 | 24.85 | 34,911,424 | +0.16(+0.63%) | |
Aug 03, 2017 | 24.34 | 24.98 | 24.28 | 24.70 | 36,910,516 | +0.38(+1.55%) |
Aug 02, 2017 | 24.28 | 24.32 | 24.16 | 24.32 | 39,058,140 | +0.12(+0.49%) |