Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.89 | 26.10 | 25.19 | 25.90 | 31,844,336 | -0.07(-0.26%) |
Oct 30, 2017 | 26.17 | 26.20 | 25.87 | 25.96 | 34,263,204 | -0.33(-1.26%) |
Oct 27, 2017 | 26.24 | 26.41 | 26.15 | 26.30 | 20,225,724 | -0.10(-0.39%) |
Oct 26, 2017 | 26.66 | 26.75 | 26.30 | 26.40 | 23,600,364 | -0.31(-1.16%) |
Oct 25, 2017 | 26.74 | 26.85 | 26.53 | 26.71 | 22,506,816 | -0.08(-0.30%) |
Oct 24, 2017 | 26.92 | 26.98 | 26.59 | 26.79 | 20,327,556 | -0.10(-0.36%) |
Oct 23, 2017 | 26.81 | 27.17 | 26.81 | 26.89 | 20,522,460 | -0.01(-0.05%) |
Oct 20, 2017 | 26.81 | 26.90 | 26.61 | 26.90 | 23,694,290 | +0.13(+0.50%) |
Oct 19, 2017 | 26.51 | 26.87 | 26.47 | 26.77 | 26,790,636 | +0.30(+1.14%) |
Oct 18, 2017 | 26.78 | 26.81 | 26.44 | 26.47 | 19,518,888 | -0.27(-1.02%) |
Oct 17, 2017 | 26.54 | 26.84 | 26.41 | 26.74 | 18,979,618 | +0.16(+0.61%) |
Oct 16, 2017 | 26.85 | 26.95 | 26.50 | 26.58 | 18,386,278 | -0.27(-0.99%) |
Oct 13, 2017 | 26.87 | 26.95 | 26.78 | 26.84 | 17,286,890 | -0.01(-0.03%) |
Oct 12, 2017 | 26.95 | 27.04 | 26.80 | 26.85 | 18,944,980 | -0.07(-0.27%) |
Oct 11, 2017 | 26.87 | 26.95 | 26.74 | 26.92 | 23,329,916 | +0.04(+0.14%) |
Oct 10, 2017 | 26.87 | 26.97 | 26.61 | 26.89 | 24,015,300 | +0.19(+0.72%) |
Oct 09, 2017 | 26.64 | 26.70 | 26.54 | 26.70 | 13,201,043 | +0.07(+0.25%) |
Oct 06, 2017 | 26.58 | 26.70 | 26.55 | 26.63 | 16,326,774 | +0.04(+0.14%) |
Oct 05, 2017 | 26.50 | 26.59 | 26.41 | 26.59 | 18,419,236 | +0.03(+0.11%) |
Oct 04, 2017 | 26.73 | 26.77 | 26.52 | 26.56 | 14,687,719 | -0.13(-0.50%) |
Oct 03, 2017 | 26.61 | 26.74 | 26.41 | 26.70 | 18,403,754 | +0.05(+0.19%) |
Oct 02, 2017 | 26.35 | 26.67 | 26.22 | 26.64 | 22,530,582 | +0.27(+1.04%) |
Sep 29, 2017 | 26.33 | 26.37 | 26.11 | 26.37 | 21,665,518 | +0.07(+0.28%) |
Sep 28, 2017 | 26.05 | 26.43 | 26.02 | 26.30 | 24,452,526 | +0.11(+0.42%) |
Sep 27, 2017 | 26.24 | 26.19 | 19,912,118 | +0.11(+0.42%) | ||
Sep 26, 2017 | 26.23 | 26.33 | 26.03 | 26.07 | 23,772,186 | -0.16(-0.59%) |
Sep 25, 2017 | 26.52 | 26.61 | 26.18 | 26.23 | 30,029,624 | -0.33(-1.25%) |
Sep 22, 2017 | 26.67 | 26.68 | 26.42 | 26.56 | 19,772,552 | -0.01(-0.03%) |
Sep 21, 2017 | 26.64 | 26.73 | 26.53 | 26.57 | 21,296,514 | -0.01(-0.06%) |
Sep 20, 2017 | 26.54 | 26.75 | 26.45 | 26.58 | 34,764,424 | +0.40(+1.52%) |
Sep 19, 2017 | 26.34 | 26.34 | 26.11 | 26.19 | 21,243,806 | -0.07(-0.28%) |
Sep 18, 2017 | 26.13 | 26.26 | 26.01 | 26.26 | 22,928,014 | +0.14(+0.54%) |
Sep 15, 2017 | 26.30 | 26.39 | 26.03 | 26.12 | 39,085,232 | -0.27(-1.04%) |
Sep 14, 2017 | 25.89 | 26.47 | 25.85 | 26.39 | 37,129,836 | +0.50(+1.91%) |
Sep 13, 2017 | 26.05 | 26.17 | 25.83 | 25.90 | 28,405,610 | -0.23(-0.88%) |
Sep 12, 2017 | 25.40 | 26.41 | 25.38 | 26.13 | 50,437,304 | +0.78(+3.06%) |
Sep 11, 2017 | 25.18 | 25.37 | 25.10 | 25.35 | 22,174,062 | +0.16(+0.65%) |
Sep 08, 2017 | 25.08 | 25.30 | 24.97 | 25.19 | 20,905,764 | +0.08(+0.32%) |
Sep 07, 2017 | 25.14 | 25.21 | 24.97 | 25.11 | 24,188,160 | +0.00(+0.00%) |
Sep 06, 2017 | 25.08 | 25.20 | 25.05 | 25.11 | 17,886,618 | +0.14(+0.56%) |
Sep 05, 2017 | 25.03 | 25.24 | 24.93 | 24.97 | 19,354,532 | -0.12(-0.47%) |
Sep 01, 2017 | 25.07 | 25.21 | 24.98 | 25.09 | 24,610,548 | +0.03(+0.12%) |
Aug 31, 2017 | 24.75 | 25.13 | 24.73 | 25.06 | 35,065,476 | +0.35(+1.41%) |
Aug 30, 2017 | 24.73 | 24.73 | 24.56 | 24.71 | 15,920,424 | -0.04(-0.15%) |
Aug 29, 2017 | 24.69 | 24.78 | 24.55 | 24.75 | 16,548,713 | +0.02(+0.09%) |
Aug 28, 2017 | 24.75 | 24.83 | 24.68 | 24.72 | 16,739,083 | +0.06(+0.24%) |
Aug 25, 2017 | 24.58 | 24.83 | 24.55 | 24.66 | 19,486,234 | +0.12(+0.48%) |
Aug 24, 2017 | 24.65 | 24.67 | 24.50 | 24.55 | 15,593,502 | -0.01(-0.03%) |
Aug 23, 2017 | 24.43 | 24.66 | 24.43 | 24.55 | 21,822,288 | +0.07(+0.27%) |
Aug 22, 2017 | 24.20 | 24.54 | 24.15 | 24.49 | 18,211,426 | +0.29(+1.19%) |
Aug 21, 2017 | 24.08 | 24.28 | 23.87 | 24.20 | 22,925,328 | +0.07(+0.28%) |
Aug 18, 2017 | 24.31 | 24.35 | 24.12 | 24.13 | 20,970,338 | -0.21(-0.85%) |
Aug 17, 2017 | 24.59 | 24.71 | 24.34 | 24.34 | 20,115,176 | -0.30(-1.23%) |
Aug 16, 2017 | 24.62 | 24.74 | 24.57 | 24.64 | 14,294,139 | -0.01(-0.06%) |
Aug 15, 2017 | 24.63 | 24.77 | 24.57 | 24.66 | 23,182,286 | +0.05(+0.21%) |
Aug 14, 2017 | 24.62 | 24.65 | 24.49 | 24.61 | 17,317,012 | +0.04(+0.18%) |
Aug 11, 2017 | 24.75 | 24.79 | 24.53 | 24.56 | 17,502,384 | -0.13(-0.51%) |
Aug 10, 2017 | 24.65 | 24.78 | 24.53 | 24.69 | 24,482,882 | -0.02(-0.09%) |
Aug 09, 2017 | 24.63 | 24.72 | 24.49 | 24.71 | 20,302,748 | +0.13(+0.51%) |
Aug 08, 2017 | 24.62 | 24.72 | 24.53 | 24.58 | 21,704,946 | -0.02(-0.09%) |
Aug 07, 2017 | 24.78 | 24.81 | 24.58 | 24.61 | 16,939,104 | -0.24(-0.98%) |
Aug 04, 2017 | 25.11 | 24.73 | 24.85 | 34,915,040 | +0.16(+0.63%) | |
Aug 03, 2017 | 24.34 | 24.97 | 24.27 | 24.69 | 36,914,340 | +0.38(+1.55%) |
Aug 02, 2017 | 24.28 | 24.32 | 24.15 | 24.32 | 39,062,184 | +0.12(+0.49%) |