Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.20 | 26.27 | 26.01 | 26.16 | 5,149,477 | -0.23(-0.86%) |
Aug 30, 2017 | 26.09 | 26.50 | 25.92 | 26.39 | 6,798,349 | +0.25(+0.96%) |
Aug 29, 2017 | 26.21 | 26.31 | 26.02 | 26.14 | 5,233,673 | -0.08(-0.31%) |
Aug 28, 2017 | 26.68 | 26.74 | 26.17 | 26.22 | 4,932,178 | -0.49(-1.84%) |
Aug 25, 2017 | 26.91 | 26.97 | 26.62 | 26.71 | 5,262,387 | -0.07(-0.27%) |
Aug 24, 2017 | 27.49 | 27.49 | 26.60 | 26.78 | 6,291,490 | -0.80(-2.89%) |
Aug 23, 2017 | 27.76 | 27.77 | 27.46 | 27.58 | 7,402,248 | -0.23(-0.84%) |
Aug 22, 2017 | 27.79 | 27.82 | 27.47 | 27.81 | 3,211,041 | +0.01(+0.03%) |
Aug 21, 2017 | 27.81 | 27.91 | 27.75 | 27.80 | 2,761,932 | +0.03(+0.12%) |
Aug 18, 2017 | 27.97 | 28.02 | 27.65 | 27.77 | 3,233,131 | -0.21(-0.75%) |
Aug 17, 2017 | 28.23 | 28.37 | 27.89 | 27.98 | 3,661,516 | -0.34(-1.20%) |
Aug 16, 2017 | 28.13 | 28.45 | 28.08 | 28.32 | 2,463,978 | +0.19(+0.69%) |
Aug 15, 2017 | 28.11 | 28.29 | 28.09 | 28.13 | 2,710,941 | +0.01(+0.03%) |
Aug 14, 2017 | 28.14 | 28.27 | 28.06 | 28.12 | 3,388,100 | +0.07(+0.26%) |
Aug 11, 2017 | 27.40 | 28.16 | 27.40 | 28.05 | 4,065,912 | +0.60(+2.17%) |
Aug 10, 2017 | 27.53 | 27.63 | 27.35 | 27.45 | 4,062,484 | -0.27(-0.96%) |
Aug 09, 2017 | 27.56 | 27.76 | 27.46 | 27.72 | 3,009,394 | +0.16(+0.59%) |
Aug 08, 2017 | 27.62 | 27.80 | 27.51 | 27.56 | 4,491,506 | +0.02(+0.06%) |
Aug 07, 2017 | 27.39 | 27.64 | 27.39 | 27.54 | 3,931,378 | +0.15(+0.56%) |
Aug 04, 2017 | 27.70 | 27.74 | 27.35 | 27.39 | 5,711,622 | -0.27(-0.96%) |
Aug 03, 2017 | 27.54 | 27.84 | 27.54 | 27.65 | 3,554,010 | +0.08(+0.29%) |
Aug 02, 2017 | 27.25 | 27.69 | 27.01 | 27.57 | 4,491,305 | +0.31(+1.12%) |
Aug 01, 2017 | 27.63 | 27.68 | 27.12 | 27.27 | 6,381,564 | -0.33(-1.20%) |
Jul 31, 2017 | 27.59 | 27.68 | 27.49 | 27.60 | 5,754,121 | +0.00(+0.00%) |
Jul 28, 2017 | 27.60 | 27.69 | 27.47 | 27.60 | 4,867,714 | -0.09(-0.32%) |
Jul 27, 2017 | 27.16 | 27.68 | 27.15 | 27.68 | 5,009,361 | +0.59(+2.18%) |
Jul 26, 2017 | 27.39 | 27.59 | 27.05 | 27.09 | 4,133,405 | -0.26(-0.97%) |
Jul 25, 2017 | 27.11 | 27.45 | 26.98 | 27.36 | 4,838,646 | +0.26(+0.95%) |
Jul 24, 2017 | 27.12 | 27.40 | 27.06 | 27.10 | 4,784,075 | -0.03(-0.12%) |
Jul 21, 2017 | 26.99 | 27.15 | 26.95 | 27.13 | 3,898,242 | +0.10(+0.39%) |
Jul 20, 2017 | 27.17 | 27.19 | 26.96 | 27.03 | 3,481,164 | -0.08(-0.30%) |
Jul 19, 2017 | 26.85 | 27.25 | 26.64 | 27.11 | 11,893,747 | +0.42(+1.59%) |
Jul 18, 2017 | 26.80 | 26.90 | 26.64 | 26.69 | 4,111,415 | -0.13(-0.48%) |
Jul 17, 2017 | 26.90 | 26.90 | 26.67 | 26.81 | 4,674,714 | -0.08(-0.30%) |
Jul 14, 2017 | 26.95 | 26.72 | 26.89 | 3,961,504 | +0.05(+0.18%) | |
Jul 13, 2017 | 26.72 | 27.09 | 26.59 | 26.85 | 9,282,284 | +0.11(+0.42%) |
Jul 12, 2017 | 26.66 | 26.85 | 26.50 | 26.73 | 5,331,602 | +0.25(+0.94%) |
Jul 11, 2017 | 26.59 | 26.68 | 26.37 | 26.49 | 9,828,430 | -0.13(-0.48%) |
Jul 10, 2017 | 26.83 | 26.93 | 26.53 | 26.61 | 7,071,822 | -0.15(-0.57%) |
Jul 07, 2017 | 27.38 | 27.41 | 26.76 | 26.77 | 9,710,733 | -0.57(-2.08%) |
Jul 06, 2017 | 27.78 | 27.83 | 27.28 | 27.33 | 12,253,920 | -0.62(-2.23%) |
Jul 05, 2017 | 28.41 | 28.47 | 27.89 | 27.96 | 9,532,677 | -0.47(-1.66%) |
Jul 03, 2017 | 28.57 | 28.71 | 28.37 | 28.43 | 3,601,592 | -0.21(-0.73%) |
Jun 30, 2017 | 29.01 | 29.07 | 28.54 | 28.64 | 8,330,349 | -0.26(-0.89%) |
Jun 29, 2017 | 29.87 | 30.19 | 28.79 | 28.90 | 7,411,925 | -1.03(-3.45%) |
Jun 28, 2017 | 29.84 | 30.16 | 29.70 | 29.93 | 5,841,467 | +0.30(+1.00%) |
Jun 27, 2017 | 30.03 | 30.12 | 29.63 | 29.63 | 4,534,526 | -0.52(-1.73%) |
Jun 26, 2017 | 29.86 | 30.28 | 29.86 | 30.15 | 4,311,782 | +0.34(+1.13%) |
Jun 23, 2017 | 29.71 | 29.98 | 29.67 | 29.82 | 15,155,348 | +0.11(+0.38%) |
Jun 22, 2017 | 29.66 | 29.90 | 29.26 | 29.70 | 6,538,916 | -0.47(-1.57%) |
Jun 21, 2017 | 30.35 | 30.46 | 30.08 | 30.18 | 3,623,827 | -0.07(-0.24%) |
Jun 20, 2017 | 30.11 | 30.41 | 29.96 | 30.25 | 4,910,311 | +0.20(+0.67%) |
Jun 19, 2017 | 30.58 | 30.66 | 29.72 | 30.05 | 8,642,961 | -0.39(-1.29%) |
Jun 16, 2017 | 31.31 | 31.32 | 30.21 | 30.44 | 11,924,617 | -1.00(-3.18%) |
Jun 15, 2017 | 31.17 | 31.57 | 30.99 | 31.44 | 2,902,591 | +0.24(+0.77%) |
Jun 14, 2017 | 31.32 | 31.66 | 31.08 | 31.20 | 3,418,047 | -0.02(-0.05%) |
Jun 13, 2017 | 30.91 | 31.23 | 30.64 | 31.22 | 3,924,147 | +0.22(+0.72%) |
Jun 12, 2017 | 31.03 | 31.12 | 30.88 | 30.99 | 3,967,812 | -0.05(-0.15%) |
Jun 09, 2017 | 31.26 | 31.41 | 30.93 | 31.04 | 3,040,646 | -0.28(-0.89%) |
Jun 08, 2017 | 31.72 | 31.27 | 31.32 | 3,382,537 | -0.26(-0.81%) | |
Jun 07, 2017 | 31.61 | 31.72 | 31.35 | 31.58 | 4,157,859 | -0.01(-0.03%) |
Jun 06, 2017 | 31.85 | 31.88 | 31.52 | 31.59 | 2,372,701 | -0.28(-0.88%) |
Jun 05, 2017 | 31.64 | 31.88 | 31.59 | 31.87 | 3,102,131 | +0.16(+0.51%) |
Jun 02, 2017 | 32.00 | 32.23 | 30.79 | 31.71 | 6,270,062 | -0.29(-0.90%) |