Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.11 | 27.40 | 27.05 | 27.37 | 18,190,616 | +0.23(+0.84%) |
Sep 28, 2017 | 27.03 | 27.23 | 27.03 | 27.14 | 19,043,690 | -0.11(-0.39%) |
Sep 27, 2017 | 27.10 | 27.24 | 27,765,946 | -0.23(-0.83%) | ||
Sep 26, 2017 | 27.47 | 27.75 | 27.40 | 27.47 | 32,120,676 | +0.03(+0.12%) |
Sep 25, 2017 | 27.11 | 27.54 | 27.02 | 27.44 | 39,811,712 | +0.28(+1.05%) |
Sep 22, 2017 | 26.58 | 27.29 | 26.56 | 27.15 | 34,697,080 | +0.55(+2.05%) |
Sep 21, 2017 | 26.63 | 26.77 | 26.45 | 26.61 | 24,417,740 | +0.08(+0.31%) |
Sep 20, 2017 | 26.49 | 26.65 | 26.36 | 26.53 | 24,412,030 | +0.09(+0.34%) |
Sep 19, 2017 | 26.41 | 26.57 | 26.36 | 26.44 | 15,886,457 | -0.02(-0.09%) |
Sep 18, 2017 | 26.39 | 26.58 | 26.28 | 26.46 | 21,248,326 | +0.07(+0.25%) |
Sep 15, 2017 | 26.20 | 26.44 | 26.14 | 26.40 | 36,050,352 | +0.20(+0.78%) |
Sep 14, 2017 | 25.97 | 26.22 | 25.97 | 26.19 | 22,359,120 | +0.01(+0.03%) |
Sep 13, 2017 | 26.32 | 26.36 | 26.01 | 26.19 | 27,901,754 | -0.19(-0.71%) |
Sep 12, 2017 | 26.28 | 26.42 | 26.19 | 26.37 | 23,254,144 | +0.18(+0.68%) |
Sep 11, 2017 | 25.80 | 26.28 | 25.77 | 26.19 | 27,575,956 | +0.58(+2.26%) |
Sep 08, 2017 | 25.78 | 25.84 | 25.60 | 25.62 | 18,850,256 | -0.23(-0.88%) |
Sep 07, 2017 | 26.01 | 26.02 | 25.83 | 25.84 | 18,127,986 | -0.09(-0.35%) |
Sep 06, 2017 | 25.84 | 25.97 | 25.74 | 25.93 | 20,844,538 | +0.20(+0.79%) |
Sep 05, 2017 | 26.16 | 26.24 | 25.60 | 25.73 | 39,908,280 | -0.55(-2.11%) |
Sep 01, 2017 | 26.22 | 26.32 | 26.12 | 26.28 | 18,047,952 | +0.07(+0.28%) |
Aug 31, 2017 | 26.12 | 26.32 | 26.03 | 26.21 | 34,162,760 | +0.18(+0.69%) |
Aug 30, 2017 | 25.61 | 26.20 | 25.57 | 26.03 | 28,249,370 | +0.42(+1.62%) |
Aug 29, 2017 | 25.44 | 25.74 | 25.38 | 25.62 | 20,106,906 | -0.05(-0.19%) |
Aug 28, 2017 | 25.71 | 25.76 | 25.56 | 25.67 | 15,923,651 | +0.08(+0.32%) |
Aug 25, 2017 | 25.54 | 25.88 | 25.52 | 25.58 | 24,034,626 | +0.16(+0.64%) |
Aug 24, 2017 | 25.19 | 25.55 | 25.14 | 25.42 | 27,742,062 | +0.26(+1.03%) |
Aug 23, 2017 | 25.40 | 25.55 | 25.15 | 25.16 | 27,571,608 | -0.28(-1.12%) |
Aug 22, 2017 | 25.10 | 25.49 | 25.02 | 25.45 | 30,410,816 | +0.48(+1.92%) |
Aug 21, 2017 | 24.71 | 25.06 | 24.71 | 24.97 | 29,736,560 | +0.25(+1.02%) |
Aug 18, 2017 | 25.23 | 25.28 | 24.71 | 24.71 | 42,767,508 | -0.55(-2.16%) |
Aug 17, 2017 | 25.63 | 25.85 | 25.10 | 25.26 | 65,476,508 | -1.06(-4.02%) |
Aug 16, 2017 | 26.12 | 26.42 | 26.09 | 26.32 | 35,681,884 | +0.20(+0.78%) |
Aug 15, 2017 | 25.92 | 26.21 | 25.91 | 26.11 | 31,021,888 | +0.20(+0.79%) |
Aug 14, 2017 | 25.79 | 25.95 | 25.68 | 25.91 | 26,740,264 | +0.30(+1.18%) |
Aug 11, 2017 | 25.41 | 25.67 | 25.26 | 25.61 | 25,507,202 | +0.38(+1.52%) |
Aug 10, 2017 | 25.68 | 25.68 | 25.23 | 25.23 | 28,898,308 | -0.50(-1.96%) |
Aug 09, 2017 | 25.67 | 25.78 | 25.52 | 25.73 | 19,823,290 | -0.04(-0.16%) |
Aug 08, 2017 | 25.84 | 26.04 | 25.71 | 25.77 | 18,785,074 | -0.14(-0.53%) |
Aug 07, 2017 | 25.87 | 25.94 | 25.79 | 25.91 | 14,595,342 | +0.03(+0.13%) |
Aug 04, 2017 | 25.77 | 25.96 | 25.71 | 25.88 | 20,804,162 | +0.20(+0.76%) |
Aug 03, 2017 | 25.71 | 25.81 | 25.58 | 25.68 | 17,721,034 | +0.03(+0.13%) |
Aug 02, 2017 | 25.69 | 25.69 | 25.43 | 25.65 | 19,471,674 | -0.11(-0.41%) |
Aug 01, 2017 | 25.71 | 25.76 | 25.58 | 25.76 | 15,921,148 | +0.16(+0.64%) |
Jul 31, 2017 | 25.67 | 25.71 | 25.53 | 25.59 | 23,663,476 | -0.06(-0.22%) |
Jul 28, 2017 | 25.59 | 25.71 | 25.44 | 25.65 | 19,380,516 | -0.04(-0.16%) |
Jul 27, 2017 | 25.82 | 25.84 | 25.40 | 25.69 | 26,343,848 | -0.07(-0.28%) |
Jul 26, 2017 | 26.14 | 26.22 | 25.64 | 25.76 | 26,962,776 | -0.37(-1.43%) |
Jul 25, 2017 | 25.96 | 26.24 | 25.94 | 26.14 | 18,420,778 | +0.21(+0.82%) |
Jul 24, 2017 | 25.93 | 25.98 | 25.77 | 25.93 | 19,052,588 | +0.02(+0.06%) |
Jul 21, 2017 | 25.93 | 26.06 | 25.80 | 25.91 | 17,172,024 | -0.02(-0.06%) |
Jul 20, 2017 | 25.97 | 26.08 | 25.84 | 25.93 | 20,140,470 | -0.03(-0.13%) |
Jul 19, 2017 | 25.64 | 26.08 | 25.60 | 25.96 | 26,504,274 | +0.32(+1.24%) |
Jul 18, 2017 | 25.56 | 25.64 | 25.36 | 25.64 | 19,085,300 | +0.01(+0.03%) |
Jul 17, 2017 | 25.63 | 25.74 | 25.59 | 25.63 | 20,187,326 | +0.07(+0.25%) |
Jul 14, 2017 | 25.53 | 25.59 | 25.45 | 25.57 | 16,679,650 | +0.12(+0.48%) |
Jul 13, 2017 | 25.44 | 25.45 | 25.29 | 25.45 | 19,580,984 | +0.09(+0.35%) |
Jul 12, 2017 | 25.43 | 25.58 | 25.34 | 25.36 | 22,839,330 | +0.06(+0.22%) |
Jul 11, 2017 | 25.27 | 25.32 | 25.11 | 25.30 | 15,734,489 | +0.09(+0.36%) |
Jul 10, 2017 | 25.13 | 25.30 | 25.08 | 25.21 | 19,082,910 | +0.07(+0.26%) |
Jul 07, 2017 | 25.03 | 25.28 | 25.02 | 25.14 | 19,490,672 | +0.15(+0.59%) |
Jul 06, 2017 | 25.22 | 25.24 | 24.96 | 25.00 | 25,547,202 | -0.32(-1.25%) |
Jul 05, 2017 | 25.10 | 25.45 | 25.01 | 25.32 | 29,823,688 | +0.06(+0.23%) |