Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 23.40 | 23.68 | 23.38 | 23.63 | 7,542,697 | +0.25(+1.05%) |
Aug 30, 2017 | 23.33 | 23.45 | 23.31 | 23.39 | 3,564,381 | +0.00(+0.00%) |
Aug 29, 2017 | 23.31 | 23.42 | 23.28 | 23.39 | 3,976,651 | -0.07(-0.29%) |
Aug 28, 2017 | 23.56 | 23.56 | 23.40 | 23.46 | 3,731,455 | -0.05(-0.20%) |
Aug 25, 2017 | 23.42 | 23.53 | 23.38 | 23.50 | 4,333,444 | +0.24(+1.05%) |
Aug 24, 2017 | 23.40 | 23.40 | 23.17 | 23.26 | 3,547,382 | -0.04(-0.18%) |
Aug 23, 2017 | 23.08 | 23.36 | 23.07 | 23.30 | 5,598,980 | +0.06(+0.26%) |
Aug 22, 2017 | 23.20 | 23.25 | 23.17 | 23.24 | 6,641,339 | +0.10(+0.44%) |
Aug 21, 2017 | 23.25 | 23.26 | 23.14 | 23.14 | 5,025,518 | -0.11(-0.47%) |
Aug 18, 2017 | 23.14 | 23.32 | 23.10 | 23.25 | 6,966,947 | +0.04(+0.18%) |
Aug 17, 2017 | 23.42 | 23.42 | 23.21 | 23.21 | 5,471,403 | -0.13(-0.55%) |
Aug 16, 2017 | 23.61 | 23.67 | 23.32 | 23.33 | 7,099,139 | -0.19(-0.81%) |
Aug 15, 2017 | 23.53 | 23.54 | 23.34 | 23.53 | 6,743,735 | -0.07(-0.32%) |
Aug 14, 2017 | 23.78 | 23.85 | 23.58 | 23.60 | 6,097,605 | -0.18(-0.74%) |
Aug 11, 2017 | 23.82 | 23.89 | 23.76 | 23.78 | 7,353,340 | -0.36(-1.49%) |
Aug 10, 2017 | 24.44 | 24.46 | 24.12 | 24.14 | 7,579,255 | -0.47(-1.91%) |
Aug 09, 2017 | 24.48 | 24.61 | 24.42 | 24.61 | 5,742,474 | +0.15(+0.61%) |
Aug 08, 2017 | 24.58 | 24.65 | 24.44 | 24.46 | 8,080,025 | -0.14(-0.57%) |
Aug 07, 2017 | 24.36 | 24.62 | 24.33 | 24.60 | 11,612,106 | +0.28(+1.16%) |
Aug 04, 2017 | 24.26 | 24.37 | 24.24 | 24.32 | 5,018,005 | +0.13(+0.53%) |
Aug 03, 2017 | 24.26 | 24.36 | 24.17 | 24.19 | 6,238,925 | -0.17(-0.71%) |
Aug 02, 2017 | 24.22 | 24.48 | 24.19 | 24.36 | 6,858,851 | +0.09(+0.36%) |
Aug 01, 2017 | 24.20 | 24.46 | 24.16 | 24.28 | 15,681,805 | +0.76(+3.22%) |
Jul 31, 2017 | 23.65 | 23.66 | 23.47 | 23.52 | 8,730,408 | -0.01(-0.06%) |
Jul 28, 2017 | 23.19 | 23.54 | 23.18 | 23.53 | 8,108,845 | +0.11(+0.49%) |
Jul 27, 2017 | 23.47 | 23.47 | 23.32 | 23.42 | 4,853,305 | +0.10(+0.43%) |
Jul 26, 2017 | 23.43 | 23.43 | 23.27 | 23.32 | 4,549,703 | -0.04(-0.17%) |
Jul 25, 2017 | 23.42 | 23.47 | 23.31 | 23.36 | 5,187,196 | +0.29(+1.28%) |
Jul 24, 2017 | 23.11 | 23.11 | 22.92 | 23.07 | 7,660,657 | -0.15(-0.63%) |
Jul 21, 2017 | 23.48 | 23.49 | 23.18 | 23.21 | 5,566,062 | -0.28(-1.20%) |
Jul 20, 2017 | 23.53 | 23.55 | 23.41 | 23.49 | 5,459,230 | +0.05(+0.20%) |
Jul 19, 2017 | 23.25 | 23.47 | 23.25 | 23.45 | 5,504,407 | +0.13(+0.57%) |
Jul 18, 2017 | 23.40 | 23.43 | 23.27 | 23.31 | 4,026,171 | -0.06(-0.26%) |
Jul 17, 2017 | 23.49 | 23.55 | 23.36 | 23.37 | 4,913,967 | -0.02(-0.09%) |
Jul 14, 2017 | 23.38 | 23.46 | 23.29 | 23.39 | 4,678,233 | +0.15(+0.66%) |
Jul 13, 2017 | 23.23 | 23.26 | 23.14 | 23.24 | 4,030,777 | -0.10(-0.43%) |
Jul 12, 2017 | 23.37 | 23.49 | 23.23 | 23.34 | 6,868,226 | +0.34(+1.48%) |
Jul 11, 2017 | 22.80 | 23.01 | 22.76 | 23.00 | 6,830,033 | +0.02(+0.09%) |
Jul 10, 2017 | 22.88 | 23.03 | 22.87 | 22.98 | 4,744,462 | -0.02(-0.09%) |
Jul 07, 2017 | 23.04 | 23.06 | 22.85 | 23.00 | 6,045,796 | -0.05(-0.23%) |
Jul 06, 2017 | 23.11 | 23.32 | 23.05 | 23.05 | 6,072,374 | +0.01(+0.06%) |
Jul 05, 2017 | 23.25 | 23.25 | 22.98 | 23.04 | 7,926,219 | -0.40(-1.71%) |
Jul 03, 2017 | 23.27 | 23.55 | 23.27 | 23.44 | 3,438,762 | +0.25(+1.07%) |
Jun 30, 2017 | 23.33 | 23.31 | 23.07 | 23.19 | 7,182,080 | -0.14(-0.60%) |
Jun 29, 2017 | 23.61 | 23.63 | 23.30 | 23.33 | 5,296,336 | -0.27(-1.16%) |
Jun 28, 2017 | 23.59 | 23.72 | 23.55 | 23.61 | 7,238,879 | +0.08(+0.34%) |
Jun 27, 2017 | 23.51 | 23.69 | 23.45 | 23.53 | 7,365,242 | +0.18(+0.77%) |
Jun 26, 2017 | 23.45 | 23.49 | 23.33 | 23.35 | 5,621,068 | +0.03(+0.11%) |
Jun 23, 2017 | 23.15 | 23.37 | 23.12 | 23.32 | 5,230,795 | +0.16(+0.69%) |
Jun 22, 2017 | 23.19 | 23.29 | 23.10 | 23.16 | 7,412,266 | -0.03(-0.14%) |
Jun 21, 2017 | 23.27 | 23.41 | 23.10 | 23.19 | 10,607,232 | -0.22(-0.94%) |
Jun 20, 2017 | 23.63 | 23.63 | 23.28 | 23.41 | 13,096,606 | -0.71(-2.94%) |
Jun 19, 2017 | 24.10 | 24.27 | 24.08 | 24.12 | 9,060,496 | +0.03(+0.11%) |
Jun 16, 2017 | 23.86 | 24.11 | 23.81 | 24.10 | 7,684,608 | +0.51(+2.16%) |
Jun 15, 2017 | 23.42 | 23.65 | 23.39 | 23.59 | 11,123,252 | -0.09(-0.37%) |
Jun 14, 2017 | 24.07 | 24.08 | 23.59 | 23.67 | 8,820,833 | -0.44(-1.83%) |
Jun 13, 2017 | 24.02 | 24.14 | 23.94 | 24.12 | 6,549,905 | +0.15(+0.61%) |
Jun 12, 2017 | 24.11 | 24.17 | 23.89 | 23.97 | 6,636,874 | -0.01(-0.06%) |
Jun 09, 2017 | 23.69 | 24.01 | 23.67 | 23.98 | 8,749,948 | +0.28(+1.19%) |
Jun 08, 2017 | 23.65 | 23.80 | 23.63 | 23.70 | 6,337,618 | -0.01(-0.03%) |
Jun 07, 2017 | 23.99 | 24.06 | 23.67 | 23.71 | 14,005,898 | -0.55(-2.26%) |
Jun 06, 2017 | 24.00 | 24.27 | 23.95 | 24.26 | 6,493,704 | +0.11(+0.44%) |
Jun 05, 2017 | 24.04 | 24.19 | 24.02 | 24.15 | 6,142,041 | +0.11(+0.47%) |
Jun 02, 2017 | 24.09 | 24.10 | 23.89 | 24.04 | 9,692,450 | -0.22(-0.91%) |