Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.55 | 20.76 | 20.45 | 20.47 | 8,121,673 | -0.07(-0.36%) |
Oct 30, 2017 | 20.79 | 20.80 | 20.39 | 20.55 | 8,738,227 | -0.23(-1.11%) |
Oct 27, 2017 | 20.56 | 20.85 | 20.43 | 20.78 | 9,491,346 | +0.28(+1.37%) |
Oct 26, 2017 | 20.25 | 20.56 | 20.20 | 20.50 | 11,995,104 | +0.25(+1.22%) |
Oct 25, 2017 | 19.85 | 20.70 | 19.68 | 20.25 | 17,028,052 | -1.32(-6.12%) |
Oct 24, 2017 | 21.28 | 21.63 | 21.27 | 21.57 | 7,208,946 | +0.33(+1.55%) |
Oct 23, 2017 | 21.54 | 21.57 | 21.23 | 21.24 | 6,008,627 | -0.22(-1.04%) |
Oct 20, 2017 | 21.49 | 21.60 | 21.44 | 21.46 | 4,243,446 | +0.17(+0.81%) |
Oct 19, 2017 | 21.38 | 21.51 | 21.27 | 21.29 | 3,878,830 | -0.21(-1.00%) |
Oct 18, 2017 | 21.54 | 21.64 | 21.47 | 21.50 | 4,342,063 | -0.02(-0.11%) |
Oct 17, 2017 | 21.44 | 21.54 | 21.38 | 21.53 | 4,906,372 | +0.06(+0.27%) |
Oct 16, 2017 | 21.23 | 21.60 | 21.23 | 21.47 | 7,346,478 | +0.18(+0.85%) |
Oct 13, 2017 | 20.97 | 21.37 | 20.77 | 21.29 | 9,688,337 | +0.29(+1.37%) |
Oct 12, 2017 | 21.21 | 22.02 | 20.68 | 21.00 | 24,049,636 | -1.15(-5.17%) |
Oct 11, 2017 | 22.26 | 22.26 | 21.65 | 22.15 | 13,554,160 | -0.37(-1.65%) |
Oct 10, 2017 | 22.59 | 22.77 | 22.46 | 22.52 | 5,874,830 | -0.01(-0.04%) |
Oct 09, 2017 | 23.39 | 23.39 | 22.42 | 22.53 | 10,282,329 | -0.92(-3.90%) |
Oct 06, 2017 | 23.43 | 23.61 | 23.38 | 23.44 | 7,218,400 | -0.02(-0.07%) |
Oct 05, 2017 | 23.67 | 23.76 | 23.39 | 23.46 | 5,390,067 | -0.20(-0.84%) |
Oct 04, 2017 | 23.53 | 23.72 | 23.37 | 23.66 | 6,922,413 | +0.12(+0.53%) |
Oct 03, 2017 | 23.39 | 23.54 | 23.19 | 23.53 | 3,790,642 | +0.13(+0.56%) |
Oct 02, 2017 | 23.04 | 23.41 | 22.90 | 23.40 | 3,573,013 | +0.45(+1.98%) |
Sep 29, 2017 | 22.96 | 22.97 | 22.68 | 22.95 | 2,582,140 | +0.10(+0.43%) |
Sep 28, 2017 | 23.06 | 23.16 | 22.85 | 22.85 | 3,677,852 | -0.33(-1.42%) |
Sep 27, 2017 | 23.05 | 23.28 | 22.99 | 23.18 | 3,205,729 | +0.22(+0.97%) |
Sep 26, 2017 | 23.08 | 23.16 | 22.92 | 22.96 | 2,404,753 | -0.02(-0.07%) |
Sep 25, 2017 | 23.17 | 23.26 | 22.91 | 22.97 | 4,203,342 | -0.11(-0.46%) |
Sep 22, 2017 | 22.87 | 23.16 | 22.84 | 23.08 | 2,797,439 | +0.23(+1.01%) |
Sep 21, 2017 | 22.93 | 22.94 | 22.63 | 22.85 | 4,523,883 | +0.02(+0.07%) |
Sep 20, 2017 | 22.86 | 22.96 | 22.69 | 22.83 | 2,640,241 | +0.06(+0.25%) |
Sep 19, 2017 | 22.93 | 22.93 | 22.64 | 22.77 | 2,692,263 | -0.07(-0.32%) |
Sep 18, 2017 | 22.89 | 22.96 | 22.74 | 22.85 | 3,425,369 | -0.07(-0.32%) |
Sep 15, 2017 | 22.77 | 22.93 | 22.64 | 22.92 | 8,673,072 | +0.20(+0.87%) |
Sep 14, 2017 | 22.62 | 22.73 | 22.50 | 22.73 | 3,496,833 | -0.03(-0.15%) |
Sep 13, 2017 | 22.59 | 22.77 | 22.51 | 22.76 | 3,195,532 | +0.06(+0.25%) |
Sep 12, 2017 | 22.30 | 22.77 | 22.26 | 22.70 | 5,906,114 | +0.45(+2.04%) |
Sep 11, 2017 | 22.13 | 22.40 | 22.08 | 22.25 | 5,240,711 | +0.30(+1.35%) |
Sep 08, 2017 | 22.24 | 22.30 | 21.85 | 21.95 | 5,284,882 | -0.33(-1.48%) |
Sep 07, 2017 | 22.60 | 22.63 | 22.18 | 22.28 | 4,212,972 | -0.40(-1.75%) |
Sep 06, 2017 | 22.48 | 22.73 | 22.30 | 22.68 | 4,013,502 | +0.27(+1.21%) |
Sep 05, 2017 | 22.70 | 22.77 | 22.28 | 22.40 | 4,387,503 | -0.42(-1.84%) |
Sep 01, 2017 | 22.96 | 22.98 | 22.79 | 22.82 | 1,816,525 | -0.04(-0.18%) |
Aug 31, 2017 | 22.77 | 22.91 | 22.68 | 22.87 | 3,626,705 | +0.07(+0.33%) |
Aug 30, 2017 | 22.61 | 22.80 | 22.48 | 22.79 | 3,042,612 | +0.26(+1.13%) |
Aug 29, 2017 | 22.44 | 22.55 | 22.37 | 22.54 | 1,779,141 | -0.08(-0.36%) |
Aug 28, 2017 | 22.68 | 22.75 | 22.53 | 22.62 | 1,317,537 | -0.01(-0.04%) |
Aug 25, 2017 | 22.68 | 22.83 | 22.62 | 22.63 | 1,603,341 | +0.08(+0.36%) |
Aug 24, 2017 | 22.54 | 22.59 | 22.46 | 22.54 | 2,352,000 | +0.09(+0.40%) |
Aug 23, 2017 | 22.53 | 22.59 | 22.41 | 22.45 | 1,839,254 | -0.20(-0.87%) |
Aug 22, 2017 | 22.43 | 22.68 | 22.40 | 22.65 | 2,534,920 | +0.35(+1.58%) |
Aug 21, 2017 | 22.29 | 22.37 | 22.11 | 22.30 | 2,994,673 | -0.02(-0.07%) |
Aug 18, 2017 | 22.27 | 22.49 | 22.25 | 22.31 | 3,506,015 | +0.00(+0.00%) |
Aug 17, 2017 | 22.67 | 22.77 | 22.29 | 22.31 | 3,699,093 | -0.48(-2.13%) |
Aug 16, 2017 | 22.68 | 22.82 | 22.64 | 22.80 | 2,966,443 | +0.18(+0.80%) |
Aug 15, 2017 | 23.02 | 23.05 | 22.54 | 22.62 | 6,845,420 | -0.32(-1.40%) |
Aug 14, 2017 | 22.77 | 22.97 | 22.77 | 22.94 | 3,441,487 | +0.42(+1.86%) |
Aug 11, 2017 | 22.54 | 22.78 | 22.49 | 22.52 | 6,714,071 | -0.02(-0.11%) |
Aug 10, 2017 | 23.14 | 23.27 | 22.51 | 22.54 | 9,911,384 | -0.73(-3.14%) |
Aug 09, 2017 | 23.07 | 23.37 | 23.03 | 23.28 | 5,850,865 | +0.07(+0.28%) |
Aug 08, 2017 | 23.22 | 23.39 | 23.19 | 23.21 | 3,897,904 | -0.03(-0.14%) |
Aug 07, 2017 | 23.15 | 23.29 | 23.07 | 23.24 | 4,595,537 | +0.12(+0.53%) |
Aug 04, 2017 | 23.37 | 23.38 | 23.02 | 23.12 | 5,353,969 | -0.16(-0.71%) |
Aug 03, 2017 | 23.22 | 23.38 | 23.14 | 23.28 | 4,943,502 | +0.10(+0.43%) |
Aug 02, 2017 | 23.24 | 23.34 | 22.98 | 23.18 | 5,735,232 | -0.04(-0.18%) |