Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.41 | 27.71 | 27.31 | 27.57 | 1,246,803 | +0.27(+0.98%) |
Oct 30, 2017 | 27.32 | 27.56 | 27.01 | 27.31 | 1,407,103 | -0.09(-0.33%) |
Oct 27, 2017 | 27.45 | 27.82 | 27.27 | 27.39 | 1,318,705 | -0.22(-0.81%) |
Oct 26, 2017 | 27.98 | 28.15 | 27.10 | 27.62 | 1,200,137 | -0.05(-0.19%) |
Oct 25, 2017 | 27.39 | 28.30 | 26.81 | 27.67 | 2,752,487 | +0.87(+3.23%) |
Oct 24, 2017 | 26.20 | 26.90 | 26.20 | 26.81 | 2,343,398 | +0.54(+2.04%) |
Oct 23, 2017 | 26.80 | 26.82 | 26.26 | 26.27 | 1,376,246 | -0.47(-1.77%) |
Oct 20, 2017 | 26.36 | 26.83 | 26.31 | 26.74 | 1,444,282 | +0.57(+2.18%) |
Oct 19, 2017 | 25.83 | 26.17 | 25.74 | 26.17 | 1,693,830 | +0.29(+1.14%) |
Oct 18, 2017 | 25.91 | 26.08 | 25.50 | 25.88 | 1,012,535 | +0.00(+0.00%) |
Oct 17, 2017 | 25.76 | 26.15 | 25.76 | 25.88 | 715,909 | +0.12(+0.49%) |
Oct 16, 2017 | 25.40 | 25.87 | 25.40 | 25.75 | 782,395 | +0.41(+1.62%) |
Oct 13, 2017 | 25.73 | 26.08 | 25.07 | 25.34 | 1,030,470 | -0.21(-0.84%) |
Oct 12, 2017 | 25.87 | 26.13 | 25.53 | 25.56 | 598,497 | -0.43(-1.65%) |
Oct 11, 2017 | 26.17 | 26.40 | 25.98 | 25.98 | 518,684 | -0.26(-0.99%) |
Oct 10, 2017 | 26.41 | 26.67 | 25.85 | 26.24 | 822,897 | +0.05(+0.20%) |
Oct 09, 2017 | 26.44 | 26.70 | 26.06 | 26.19 | 696,042 | -0.13(-0.51%) |
Oct 06, 2017 | 26.54 | 26.63 | 26.23 | 26.32 | 739,488 | -0.31(-1.17%) |
Oct 05, 2017 | 26.49 | 27.15 | 26.49 | 26.64 | 836,999 | +0.20(+0.74%) |
Oct 04, 2017 | 26.36 | 26.76 | 26.32 | 26.44 | 667,171 | +0.00(+0.00%) |
Oct 03, 2017 | 26.69 | 26.87 | 26.28 | 26.44 | 901,997 | -0.25(-0.94%) |
Oct 02, 2017 | 25.98 | 26.89 | 25.87 | 26.69 | 1,438,495 | +0.79(+3.07%) |
Sep 29, 2017 | 25.89 | 26.00 | 25.55 | 25.90 | 1,518,507 | -0.09(-0.34%) |
Sep 28, 2017 | 26.25 | 26.39 | 25.93 | 25.98 | 827,764 | -0.37(-1.39%) |
Sep 27, 2017 | 26.27 | 26.35 | 1,034,772 | -0.14(-0.54%) | ||
Sep 26, 2017 | 26.50 | 26.83 | 26.44 | 26.49 | 800,528 | -0.07(-0.27%) |
Sep 25, 2017 | 26.46 | 27.00 | 26.46 | 26.56 | 1,223,106 | +0.21(+0.81%) |
Sep 22, 2017 | 26.02 | 26.86 | 26.02 | 26.35 | 2,654,253 | +0.10(+0.37%) |
Sep 21, 2017 | 25.82 | 26.35 | 25.74 | 26.25 | 1,406,018 | +0.29(+1.10%) |
Sep 20, 2017 | 26.20 | 26.39 | 25.94 | 25.97 | 638,798 | -0.21(-0.78%) |
Sep 19, 2017 | 26.64 | 26.67 | 26.02 | 26.17 | 619,081 | -0.44(-1.64%) |
Sep 18, 2017 | 26.48 | 26.78 | 26.48 | 26.61 | 685,946 | +0.21(+0.78%) |
Sep 15, 2017 | 26.93 | 26.93 | 26.30 | 26.40 | 2,856,675 | -0.53(-1.96%) |
Sep 14, 2017 | 27.18 | 27.24 | 26.83 | 26.93 | 691,706 | -0.39(-1.44%) |
Sep 13, 2017 | 26.52 | 27.39 | 26.52 | 27.32 | 1,266,196 | +0.73(+2.75%) |
Sep 12, 2017 | 26.41 | 26.86 | 26.35 | 26.59 | 658,286 | +0.17(+0.64%) |
Sep 11, 2017 | 26.28 | 27.10 | 26.28 | 26.42 | 1,157,918 | +0.28(+1.06%) |
Sep 08, 2017 | 26.50 | 26.61 | 25.91 | 26.15 | 1,180,322 | -0.54(-2.04%) |
Sep 07, 2017 | 26.81 | 27.02 | 25.91 | 26.69 | 1,473,704 | -0.16(-0.60%) |
Sep 06, 2017 | 27.03 | 26.14 | 26.85 | 1,002,170 | +0.88(+3.40%) | |
Sep 05, 2017 | 26.89 | 27.05 | 25.93 | 25.97 | 768,507 | -0.90(-3.36%) |
Sep 01, 2017 | 26.04 | 27.28 | 26.04 | 26.87 | 1,175,095 | +0.98(+3.79%) |
Aug 31, 2017 | 25.21 | 26.04 | 25.19 | 25.89 | 2,604,612 | +0.79(+3.13%) |
Aug 30, 2017 | 24.95 | 25.22 | 24.85 | 25.10 | 1,136,753 | +0.13(+0.54%) |
Aug 29, 2017 | 25.29 | 25.46 | 24.92 | 24.97 | 1,217,257 | -0.55(-2.17%) |
Aug 28, 2017 | 24.89 | 25.55 | 24.77 | 25.52 | 1,504,682 | +0.63(+2.55%) |
Aug 25, 2017 | 24.99 | 24.99 | 24.84 | 24.89 | 1,142,570 | +0.06(+0.25%) |
Aug 24, 2017 | 25.04 | 25.04 | 24.76 | 24.82 | 2,767,485 | -0.16(-0.64%) |
Aug 23, 2017 | 24.50 | 25.14 | 24.47 | 24.98 | 1,185,738 | +0.46(+1.86%) |
Aug 22, 2017 | 24.99 | 25.03 | 24.54 | 24.53 | 886,258 | -0.32(-1.29%) |
Aug 21, 2017 | 24.36 | 24.94 | 24.10 | 24.85 | 1,234,623 | +0.56(+2.32%) |
Aug 18, 2017 | 24.40 | 24.40 | 23.86 | 24.29 | 4,679,653 | -0.65(-2.61%) |
Aug 17, 2017 | 25.00 | 25.22 | 24.90 | 24.94 | 608,244 | -0.24(-0.96%) |
Aug 16, 2017 | 25.19 | 25.29 | 24.79 | 25.18 | 1,859,607 | -0.01(-0.04%) |
Aug 15, 2017 | 25.48 | 25.57 | 25.04 | 25.19 | 1,139,401 | -0.28(-1.09%) |
Aug 14, 2017 | 25.42 | 25.70 | 25.23 | 25.47 | 775,084 | +0.25(+0.99%) |
Aug 11, 2017 | 25.19 | 25.62 | 24.73 | 25.22 | 1,014,558 | -0.14(-0.56%) |
Aug 10, 2017 | 25.36 | 25.47 | 25.12 | 25.36 | 940,420 | -0.01(-0.04%) |
Aug 09, 2017 | 25.65 | 25.82 | 25.22 | 25.37 | 955,860 | -0.30(-1.18%) |
Aug 08, 2017 | 25.94 | 26.41 | 25.64 | 25.67 | 856,737 | -0.22(-0.86%) |
Aug 07, 2017 | 25.22 | 26.10 | 25.22 | 25.90 | 1,663,433 | +0.71(+2.80%) |
Aug 04, 2017 | 25.62 | 25.69 | 25.13 | 25.19 | 1,931,817 | -0.46(-1.77%) |
Aug 03, 2017 | 27.03 | 27.03 | 25.56 | 25.65 | 1,657,351 | -1.32(-4.90%) |
Aug 02, 2017 | 27.05 | 27.34 | 26.71 | 26.97 | 1,155,368 | +0.10(+0.37%) |
Aug 01, 2017 | 26.63 | 26.77 | 26.28 | 26.87 | 4,558,667 | +1.84(+7.35%) |
Jul 31, 2017 | 24.46 | 25.33 | 24.28 | 25.03 | 1,817,444 | +0.57(+2.34%) |
Jul 28, 2017 | 24.06 | 24.51 | 23.75 | 24.46 | 770,483 | +0.31(+1.29%) |
Jul 27, 2017 | 24.73 | 24.75 | 23.96 | 24.15 | 1,205,788 | -0.46(-1.89%) |
Jul 26, 2017 | 24.65 | 24.82 | 24.35 | 24.61 | 830,709 | +0.20(+0.80%) |
Jul 25, 2017 | 24.46 | 24.92 | 24.21 | 24.41 | 949,251 | +0.09(+0.37%) |
Jul 24, 2017 | 24.32 | 24.48 | 23.94 | 24.32 | 1,014,393 | +0.23(+0.96%) |
Jul 21, 2017 | 24.07 | 24.25 | 23.88 | 24.09 | 1,085,117 | +0.26(+1.09%) |
Jul 20, 2017 | 24.27 | 24.32 | 23.81 | 23.83 | 1,310,623 | -0.20(-0.82%) |
Jul 19, 2017 | 23.65 | 24.26 | 23.60 | 24.03 | 1,455,571 | +0.48(+2.05%) |
Jul 18, 2017 | 23.89 | 24.15 | 23.49 | 23.55 | 892,785 | -0.50(-2.08%) |
Jul 17, 2017 | 24.24 | 24.67 | 23.97 | 24.05 | 661,244 | -0.33(-1.35%) |
Jul 14, 2017 | 24.40 | 24.89 | 24.24 | 24.38 | 945,675 | -0.03(-0.11%) |
Jul 13, 2017 | 23.55 | 24.53 | 23.51 | 24.40 | 1,272,942 | +0.87(+3.68%) |
Jul 12, 2017 | 23.39 | 23.83 | 23.28 | 23.54 | 1,321,568 | +0.44(+1.89%) |
Jul 11, 2017 | 22.78 | 23.17 | 22.69 | 23.10 | 979,063 | +0.13(+0.58%) |
Jul 10, 2017 | 22.59 | 23.02 | 22.25 | 22.97 | 629,881 | +0.38(+1.66%) |
Jul 07, 2017 | 22.40 | 22.64 | 22.00 | 22.59 | 732,058 | +0.20(+0.88%) |
Jul 06, 2017 | 22.60 | 23.00 | 22.32 | 22.40 | 1,085,036 | -0.27(-1.18%) |
Jul 05, 2017 | 22.28 | 22.68 | 21.92 | 22.66 | 863,911 | +0.48(+2.17%) |
Jul 03, 2017 | 21.84 | 22.32 | 21.75 | 22.18 | 609,565 | +0.36(+1.64%) |
Jun 30, 2017 | 21.82 | 21.96 | 21.56 | 21.82 | 1,044,724 | +0.09(+0.41%) |
Jun 29, 2017 | 20.99 | 21.82 | 20.91 | 21.74 | 1,218,221 | +0.73(+3.48%) |
Jun 28, 2017 | 21.02 | 21.19 | 20.83 | 21.00 | 799,949 | +0.04(+0.17%) |
Jun 27, 2017 | 20.99 | 21.31 | 20.79 | 20.97 | 1,566,123 | +0.16(+0.77%) |
Jun 26, 2017 | 20.44 | 20.94 | 20.32 | 20.81 | 1,515,656 | +0.27(+1.30%) |
Jun 23, 2017 | 20.90 | 20.90 | 20.16 | 20.54 | 7,313,823 | -0.38(-1.83%) |
Jun 22, 2017 | 20.92 | 21.25 | 20.68 | 20.92 | 1,080,811 | +0.07(+0.34%) |
Jun 21, 2017 | 20.90 | 21.05 | 20.53 | 20.85 | 1,394,238 | -0.04(-0.21%) |
Jun 20, 2017 | 20.77 | 20.98 | 20.33 | 20.90 | 1,048,204 | -0.09(-0.43%) |
Jun 19, 2017 | 20.96 | 21.07 | 20.42 | 20.99 | 1,245,156 | +0.04(+0.21%) |
Jun 16, 2017 | 21.51 | 21.51 | 20.16 | 20.94 | 10,138,457 | -0.57(-2.66%) |
Jun 15, 2017 | 22.80 | 22.86 | 21.13 | 21.51 | 1,588,553 | -1.37(-5.97%) |
Jun 14, 2017 | 22.52 | 23.37 | 22.43 | 22.88 | 1,889,808 | +0.46(+2.03%) |
Jun 13, 2017 | 22.03 | 22.92 | 21.96 | 22.42 | 1,741,933 | +0.31(+1.41%) |
Jun 12, 2017 | 21.81 | 22.23 | 21.63 | 22.11 | 1,192,206 | +0.30(+1.39%) |
Jun 09, 2017 | 21.22 | 21.99 | 21.14 | 21.81 | 1,347,084 | +0.57(+2.69%) |
Jun 08, 2017 | 21.55 | 21.68 | 21.07 | 21.24 | 892,111 | -0.40(-1.86%) |
Jun 07, 2017 | 21.60 | 22.23 | 21.24 | 21.64 | 1,262,599 | -0.01(-0.04%) |
Jun 06, 2017 | 21.44 | 22.11 | 21.39 | 21.65 | 881,421 | +0.22(+1.04%) |
Jun 05, 2017 | 20.99 | 21.60 | 20.77 | 21.42 | 1,293,811 | +0.54(+2.56%) |
Jun 02, 2017 | 21.57 | 21.57 | 20.35 | 20.89 | 1,768,608 | -0.65(-3.03%) |
Jun 01, 2017 | 21.69 | 21.82 | 20.99 | 21.54 | 638,902 | -0.14(-0.66%) |
May 31, 2017 | 22.13 | 22.13 | 21.34 | 21.68 | 519,682 | -0.49(-2.21%) |
May 30, 2017 | 22.17 | 22.25 | 21.83 | 22.17 | 683,318 | +0.07(+0.32%) |
May 26, 2017 | 21.36 | 22.10 | 21.19 | 22.10 | 617,488 | +0.71(+3.30%) |
May 25, 2017 | 21.67 | 21.96 | 21.04 | 21.40 | 801,988 | -0.03(-0.13%) |
May 24, 2017 | 20.99 | 21.85 | 20.82 | 21.42 | 572,659 | +0.38(+1.82%) |
May 23, 2017 | 20.84 | 21.30 | 20.60 | 21.04 | 807,514 | +0.25(+1.20%) |
May 22, 2017 | 20.84 | 21.20 | 20.59 | 20.79 | 1,122,794 | -0.01(-0.04%) |
May 19, 2017 | 20.72 | 21.48 | 20.62 | 20.80 | 825,272 | -0.14(-0.68%) |
May 18, 2017 | 20.82 | 21.59 | 20.41 | 20.94 | 652,396 | +0.05(+0.26%) |
May 17, 2017 | 21.40 | 21.84 | 20.50 | 20.89 | 1,043,769 | -0.65(-3.03%) |
May 16, 2017 | 21.99 | 22.22 | 21.27 | 21.54 | 1,606,856 | -0.56(-2.54%) |
May 15, 2017 | 22.29 | 22.54 | 21.99 | 22.10 | 504,678 | -0.22(-1.00%) |
May 12, 2017 | 21.98 | 22.40 | 21.82 | 22.32 | 600,504 | +0.24(+1.09%) |
May 11, 2017 | 22.44 | 22.62 | 21.90 | 22.08 | 627,648 | -0.46(-2.06%) |
May 10, 2017 | 22.28 | 22.88 | 22.04 | 22.55 | 1,110,036 | +0.27(+1.20%) |
May 09, 2017 | 21.63 | 22.39 | 21.52 | 22.28 | 794,049 | +0.68(+3.14%) |
May 08, 2017 | 21.42 | 22.05 | 21.33 | 21.60 | 1,513,744 | +0.21(+1.00%) |
May 05, 2017 | 21.57 | 21.74 | 21.09 | 21.39 | 1,309,733 | +0.15(+0.71%) |
May 04, 2017 | 22.35 | 22.41 | 21.23 | 21.24 | 5,593,987 | -1.14(-5.11%) |
May 03, 2017 | 23.25 | 23.95 | 22.14 | 22.38 | 2,297,630 | -0.86(-3.69%) |
May 02, 2017 | 23.12 | 23.65 | 22.99 | 23.24 | 1,025,798 | +0.25(+1.09%) |
May 01, 2017 | 22.98 | 23.22 | 22.59 | 22.99 | 517,362 | +0.30(+1.34%) |
Apr 28, 2017 | 23.65 | 23.65 | 22.49 | 22.68 | 465,064 | -0.71(-3.05%) |
Apr 27, 2017 | 23.86 | 23.88 | 23.24 | 23.40 | 636,479 | -0.29(-1.21%) |
Apr 26, 2017 | 23.88 | 24.10 | 23.21 | 23.68 | 954,332 | +0.38(+1.65%) |
Apr 25, 2017 | 24.09 | 24.10 | 22.73 | 23.30 | 610,295 | -0.26(-1.10%) |
Apr 24, 2017 | 23.83 | 24.06 | 23.22 | 23.56 | 292,824 | +0.62(+2.73%) |
Apr 21, 2017 | 22.42 | 23.16 | 22.42 | 22.93 | 587,749 | +0.62(+2.76%) |
Apr 20, 2017 | 22.37 | 22.57 | 22.07 | 22.32 | 550,513 | +0.05(+0.24%) |
Apr 19, 2017 | 21.87 | 22.45 | 21.81 | 22.26 | 1,211,163 | +0.84(+3.92%) |
Apr 18, 2017 | 20.90 | 22.00 | 20.90 | 21.42 | 3,408,183 | +0.52(+2.48%) |
Apr 17, 2017 | 21.38 | 21.41 | 20.18 | 20.91 | 2,167,494 | -0.36(-1.68%) |
Apr 13, 2017 | 23.01 | 23.11 | 20.78 | 21.26 | 4,146,669 | -1.72(-7.50%) |
Apr 12, 2017 | 24.48 | 24.65 | 22.74 | 22.99 | 1,123,783 | -1.55(-6.33%) |
Apr 11, 2017 | 24.68 | 24.90 | 24.12 | 24.54 | 664,870 | -0.44(-1.75%) |
Apr 10, 2017 | 24.99 | 25.41 | 24.33 | 24.98 | 914,527 | +0.37(+1.49%) |
Apr 07, 2017 | 24.50 | 24.89 | 24.21 | 24.61 | 468,709 | +0.02(+0.07%) |
Apr 06, 2017 | 25.13 | 25.55 | 24.11 | 24.59 | 1,808,580 | -0.40(-1.61%) |
Apr 05, 2017 | 24.98 | 25.44 | 23.21 | 24.99 | 3,560,868 | +0.67(+2.75%) |
Apr 04, 2017 | 28.56 | 29.01 | 23.66 | 24.32 | 4,157,801 | -3.35(-12.10%) |