Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.98 | 26.13 | 25.89 | 26.01 | 3,669,839 | +0.02(+0.06%) |
Sep 28, 2017 | 25.77 | 26.02 | 25.69 | 25.99 | 2,113,041 | +0.16(+0.62%) |
Sep 27, 2017 | 25.77 | 25.85 | 25.54 | 25.83 | 2,752,908 | +0.06(+0.24%) |
Sep 26, 2017 | 25.83 | 25.89 | 25.73 | 25.77 | 3,253,503 | -0.07(-0.27%) |
Sep 25, 2017 | 25.66 | 25.90 | 25.61 | 25.84 | 3,484,401 | +0.18(+0.68%) |
Sep 22, 2017 | 25.55 | 25.72 | 25.43 | 25.66 | 3,317,065 | +0.12(+0.48%) |
Sep 21, 2017 | 25.52 | 25.67 | 25.26 | 25.54 | 4,205,273 | +0.02(+0.06%) |
Sep 20, 2017 | 25.55 | 25.76 | 25.46 | 25.53 | 3,081,902 | +0.09(+0.36%) |
Sep 19, 2017 | 25.52 | 25.56 | 25.36 | 25.43 | 3,677,882 | -0.07(-0.27%) |
Sep 18, 2017 | 25.17 | 25.56 | 25.17 | 25.50 | 4,926,351 | +0.29(+1.15%) |
Sep 15, 2017 | 25.25 | 25.30 | 25.11 | 25.21 | 5,263,209 | -0.05(-0.21%) |
Sep 14, 2017 | 25.25 | 25.37 | 25.15 | 25.27 | 2,535,893 | -0.03(-0.12%) |
Sep 13, 2017 | 25.39 | 25.47 | 25.20 | 25.30 | 11,110,078 | -0.11(-0.42%) |
Sep 12, 2017 | 25.53 | 25.53 | 25.01 | 25.40 | 3,814,887 | -0.07(-0.27%) |
Sep 11, 2017 | 25.86 | 25.88 | 25.24 | 25.47 | 4,678,755 | -0.19(-0.74%) |
Sep 08, 2017 | 25.37 | 25.78 | 25.32 | 25.66 | 5,721,203 | +0.33(+1.30%) |
Sep 07, 2017 | 25.32 | 25.53 | 25.28 | 25.33 | 4,487,278 | +0.18(+0.70%) |
Sep 06, 2017 | 24.70 | 25.28 | 24.62 | 25.16 | 6,653,363 | +0.70(+2.88%) |
Sep 05, 2017 | 24.31 | 24.56 | 24.10 | 24.45 | 4,327,419 | +0.17(+0.72%) |
Sep 01, 2017 | 24.76 | 24.76 | 24.25 | 24.28 | 3,391,918 | -0.41(-1.66%) |
Aug 31, 2017 | 24.26 | 24.77 | 24.15 | 24.69 | 6,183,696 | +0.65(+2.71%) |
Aug 30, 2017 | 23.84 | 24.06 | 23.74 | 24.04 | 3,190,223 | +0.17(+0.73%) |
Aug 29, 2017 | 24.04 | 24.23 | 23.84 | 23.86 | 4,133,226 | -0.19(-0.79%) |
Aug 28, 2017 | 24.07 | 24.14 | 23.88 | 24.05 | 2,599,693 | +0.05(+0.22%) |
Aug 25, 2017 | 23.89 | 24.21 | 23.86 | 24.00 | 3,887,963 | +0.24(+1.02%) |
Aug 24, 2017 | 23.77 | 24.22 | 23.69 | 23.76 | 2,025,333 | +0.02(+0.06%) |
Aug 23, 2017 | 23.68 | 23.85 | 23.62 | 23.74 | 1,828,120 | -0.02(-0.06%) |
Aug 22, 2017 | 23.85 | 24.05 | 23.69 | 23.76 | 2,872,205 | -0.08(-0.32%) |
Aug 21, 2017 | 23.64 | 23.86 | 23.59 | 23.83 | 2,863,265 | +0.23(+0.99%) |
Aug 18, 2017 | 23.61 | 23.76 | 23.43 | 23.60 | 3,695,791 | -0.08(-0.35%) |
Aug 17, 2017 | 24.14 | 24.25 | 23.67 | 23.68 | 4,297,890 | -0.48(-1.97%) |
Aug 16, 2017 | 24.30 | 24.40 | 24.13 | 24.16 | 2,651,292 | -0.02(-0.09%) |
Aug 15, 2017 | 24.43 | 24.48 | 24.02 | 24.18 | 3,155,326 | -0.23(-0.93%) |
Aug 14, 2017 | 24.35 | 24.61 | 24.29 | 24.41 | 4,018,479 | +0.02(+0.06%) |
Aug 11, 2017 | 24.28 | 24.50 | 24.23 | 24.39 | 2,677,993 | +0.08(+0.31%) |
Aug 10, 2017 | 24.50 | 24.54 | 24.28 | 24.32 | 2,553,864 | -0.23(-0.96%) |
Aug 09, 2017 | 24.54 | 24.70 | 24.39 | 24.55 | 2,233,451 | -0.02(-0.09%) |
Aug 08, 2017 | 24.70 | 24.77 | 24.49 | 24.58 | 2,470,209 | -0.20(-0.79%) |
Aug 07, 2017 | 24.83 | 24.85 | 24.65 | 24.77 | 2,002,161 | -0.05(-0.18%) |
Aug 04, 2017 | 24.95 | 24.73 | 24.82 | 2,502,091 | -0.06(-0.24%) | |
Aug 03, 2017 | 24.47 | 24.94 | 24.42 | 24.88 | 3,626,263 | +0.37(+1.51%) |
Aug 02, 2017 | 25.08 | 25.17 | 24.42 | 24.51 | 4,146,057 | -0.64(-2.56%) |
Aug 01, 2017 | 25.05 | 25.20 | 24.93 | 25.15 | 4,040,622 | +0.15(+0.61%) |
Jul 31, 2017 | 24.83 | 25.02 | 24.75 | 25.00 | 9,924,437 | +0.06(+0.24%) |
Jul 28, 2017 | 25.94 | 25.94 | 24.87 | 24.94 | 5,893,943 | -0.98(-3.77%) |
Jul 27, 2017 | 25.67 | 26.01 | 25.47 | 25.92 | 5,420,911 | +0.23(+0.91%) |
Jul 26, 2017 | 25.85 | 25.92 | 25.61 | 25.68 | 3,531,209 | -0.15(-0.59%) |
Jul 25, 2017 | 25.94 | 25.94 | 25.64 | 25.83 | 3,306,708 | -0.01(-0.03%) |
Jul 24, 2017 | 26.07 | 26.08 | 25.79 | 25.84 | 3,696,197 | -0.23(-0.87%) |
Jul 21, 2017 | 25.70 | 26.09 | 25.67 | 26.07 | 3,792,897 | +0.33(+1.26%) |
Jul 20, 2017 | 26.00 | 25.62 | 25.74 | 4,846,586 | +0.14(+0.53%) | |
Jul 19, 2017 | 25.13 | 25.63 | 25.13 | 25.61 | 3,003,679 | +0.56(+2.24%) |
Jul 18, 2017 | 25.23 | 25.32 | 25.00 | 25.05 | 2,664,695 | -0.24(-0.96%) |
Jul 17, 2017 | 25.14 | 25.33 | 25.01 | 25.29 | 2,346,905 | +0.19(+0.75%) |
Jul 14, 2017 | 24.77 | 25.16 | 24.73 | 25.10 | 3,025,186 | +0.33(+1.31%) |
Jul 13, 2017 | 24.98 | 25.02 | 24.66 | 24.77 | 3,541,165 | -0.16(-0.64%) |
Jul 12, 2017 | 24.69 | 25.01 | 24.69 | 24.93 | 4,945,102 | +0.32(+1.29%) |
Jul 11, 2017 | 24.42 | 24.66 | 24.39 | 24.61 | 5,512,608 | +0.22(+0.90%) |
Jul 10, 2017 | 24.10 | 24.45 | 24.08 | 24.39 | 5,132,374 | +0.16(+0.66%) |
Jul 07, 2017 | 24.25 | 24.44 | 24.16 | 24.24 | 4,125,850 | -0.04(-0.16%) |
Jul 06, 2017 | 25.02 | 25.06 | 24.25 | 24.27 | 16,178,214 | -0.87(-3.46%) |
Jul 05, 2017 | 25.36 | 25.38 | 24.97 | 25.14 | 3,409,428 | -0.36(-1.42%) |