Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.32 | 27.61 | 27.21 | 27.48 | 1,250,994 | +0.27(+0.98%) |
Oct 30, 2017 | 27.23 | 27.47 | 26.92 | 27.21 | 1,411,834 | -0.09(-0.33%) |
Oct 27, 2017 | 27.36 | 27.73 | 27.18 | 27.30 | 1,323,138 | -0.22(-0.81%) |
Oct 26, 2017 | 27.88 | 28.06 | 27.01 | 27.53 | 1,204,172 | -0.05(-0.19%) |
Oct 25, 2017 | 27.30 | 28.20 | 26.72 | 27.58 | 2,761,740 | +0.86(+3.23%) |
Oct 24, 2017 | 26.11 | 26.81 | 26.11 | 26.72 | 2,351,276 | +0.53(+2.04%) |
Oct 23, 2017 | 26.71 | 26.73 | 26.17 | 26.18 | 1,380,873 | -0.47(-1.77%) |
Oct 20, 2017 | 26.27 | 26.74 | 26.22 | 26.65 | 1,449,137 | +0.57(+2.18%) |
Oct 19, 2017 | 25.75 | 26.08 | 25.66 | 26.08 | 1,699,525 | +0.29(+1.14%) |
Oct 18, 2017 | 25.83 | 26.00 | 25.42 | 25.79 | 1,015,939 | +0.00(+0.00%) |
Oct 17, 2017 | 25.68 | 26.07 | 25.67 | 25.79 | 718,316 | +0.12(+0.49%) |
Oct 16, 2017 | 25.32 | 25.78 | 25.32 | 25.67 | 785,025 | +0.41(+1.62%) |
Oct 13, 2017 | 25.65 | 26.00 | 24.98 | 25.26 | 1,033,934 | -0.21(-0.84%) |
Oct 12, 2017 | 25.78 | 26.04 | 25.44 | 25.47 | 600,509 | -0.43(-1.65%) |
Oct 11, 2017 | 26.08 | 26.32 | 25.89 | 25.90 | 520,428 | -0.26(-0.99%) |
Oct 10, 2017 | 26.32 | 26.58 | 25.76 | 26.16 | 825,663 | +0.05(+0.20%) |
Oct 09, 2017 | 26.35 | 26.61 | 25.98 | 26.10 | 698,382 | -0.13(-0.51%) |
Oct 06, 2017 | 26.45 | 26.54 | 26.15 | 26.24 | 741,974 | -0.31(-1.17%) |
Oct 05, 2017 | 26.40 | 27.06 | 26.40 | 26.55 | 839,812 | +0.20(+0.74%) |
Oct 04, 2017 | 26.27 | 26.67 | 26.24 | 26.35 | 669,414 | +0.00(+0.00%) |
Oct 03, 2017 | 26.60 | 26.78 | 26.19 | 26.35 | 905,029 | -0.25(-0.94%) |
Oct 02, 2017 | 25.90 | 26.80 | 25.78 | 26.60 | 1,443,331 | +0.79(+3.07%) |
Sep 29, 2017 | 25.80 | 25.92 | 25.46 | 25.81 | 1,523,612 | -0.09(-0.34%) |
Sep 28, 2017 | 26.16 | 26.30 | 25.84 | 25.90 | 830,547 | -0.36(-1.39%) |
Sep 27, 2017 | 26.18 | 26.26 | 1,038,250 | -0.14(-0.54%) | ||
Sep 26, 2017 | 26.41 | 26.74 | 26.35 | 26.40 | 803,219 | -0.07(-0.27%) |
Sep 25, 2017 | 26.37 | 26.91 | 26.37 | 26.48 | 1,227,218 | +0.21(+0.81%) |
Sep 22, 2017 | 25.93 | 26.77 | 25.93 | 26.26 | 2,663,175 | +0.10(+0.37%) |
Sep 21, 2017 | 25.74 | 26.26 | 25.66 | 26.16 | 1,410,744 | +0.28(+1.10%) |
Sep 20, 2017 | 26.11 | 26.30 | 25.85 | 25.88 | 640,945 | -0.20(-0.78%) |
Sep 19, 2017 | 26.56 | 26.58 | 25.93 | 26.08 | 621,162 | -0.44(-1.64%) |
Sep 18, 2017 | 26.39 | 26.69 | 26.39 | 26.52 | 688,252 | +0.20(+0.78%) |
Sep 15, 2017 | 26.84 | 26.84 | 26.21 | 26.32 | 2,866,278 | -0.52(-1.96%) |
Sep 14, 2017 | 27.09 | 27.15 | 26.74 | 26.84 | 694,031 | -0.39(-1.44%) |
Sep 13, 2017 | 26.43 | 27.30 | 26.43 | 27.23 | 1,270,453 | +0.73(+2.75%) |
Sep 12, 2017 | 26.32 | 26.77 | 26.26 | 26.50 | 660,499 | +0.17(+0.64%) |
Sep 11, 2017 | 26.19 | 27.01 | 26.19 | 26.33 | 1,161,811 | +0.28(+1.06%) |
Sep 08, 2017 | 26.41 | 26.52 | 25.83 | 26.06 | 1,184,289 | -0.54(-2.04%) |
Sep 07, 2017 | 26.72 | 26.93 | 25.83 | 26.60 | 1,478,658 | -0.16(-0.60%) |
Sep 06, 2017 | 26.94 | 26.05 | 26.76 | 1,005,539 | +0.88(+3.40%) | |
Sep 05, 2017 | 26.80 | 26.96 | 25.84 | 25.88 | 771,090 | -0.90(-3.36%) |
Sep 01, 2017 | 25.95 | 27.19 | 25.95 | 26.78 | 1,179,046 | +0.98(+3.79%) |
Aug 31, 2017 | 25.12 | 25.95 | 25.11 | 25.80 | 2,613,368 | +0.78(+3.13%) |
Aug 30, 2017 | 24.87 | 25.13 | 24.77 | 25.02 | 1,140,574 | +0.13(+0.54%) |
Aug 29, 2017 | 25.20 | 25.37 | 24.84 | 24.88 | 1,221,349 | -0.55(-2.17%) |
Aug 28, 2017 | 24.80 | 25.46 | 24.69 | 25.43 | 1,509,741 | +0.63(+2.55%) |
Aug 25, 2017 | 24.91 | 24.91 | 24.76 | 24.80 | 1,146,411 | +0.06(+0.25%) |
Aug 24, 2017 | 24.95 | 24.95 | 24.68 | 24.74 | 2,776,788 | -0.16(-0.64%) |
Aug 23, 2017 | 24.42 | 25.05 | 24.39 | 24.90 | 1,189,724 | +0.45(+1.86%) |
Aug 22, 2017 | 24.91 | 24.95 | 24.46 | 24.45 | 889,237 | -0.32(-1.29%) |
Aug 21, 2017 | 24.28 | 24.86 | 24.02 | 24.77 | 1,238,773 | +0.56(+2.32%) |
Aug 18, 2017 | 24.31 | 24.31 | 23.78 | 24.21 | 4,695,384 | -0.65(-2.61%) |
Aug 17, 2017 | 24.92 | 25.13 | 24.81 | 24.86 | 610,289 | -0.24(-0.96%) |
Aug 16, 2017 | 25.11 | 25.20 | 24.71 | 25.10 | 1,865,858 | -0.01(-0.04%) |
Aug 15, 2017 | 25.40 | 25.49 | 24.95 | 25.11 | 1,143,231 | -0.28(-1.09%) |
Aug 14, 2017 | 25.34 | 25.61 | 25.15 | 25.38 | 777,689 | +0.25(+0.99%) |
Aug 11, 2017 | 25.11 | 25.53 | 24.65 | 25.13 | 1,017,969 | -0.14(-0.56%) |
Aug 10, 2017 | 25.27 | 25.39 | 25.04 | 25.27 | 943,582 | -0.01(-0.04%) |
Aug 09, 2017 | 25.56 | 25.74 | 25.13 | 25.28 | 959,073 | -0.30(-1.18%) |
Aug 08, 2017 | 25.85 | 26.32 | 25.55 | 25.59 | 859,617 | -0.22(-0.86%) |
Aug 07, 2017 | 25.13 | 26.01 | 25.13 | 25.81 | 1,669,024 | +0.70(+2.80%) |
Aug 04, 2017 | 25.53 | 25.60 | 25.04 | 25.11 | 1,938,311 | -0.45(-1.78%) |
Aug 03, 2017 | 26.94 | 26.94 | 25.48 | 25.56 | 1,662,922 | -1.32(-4.90%) |
Aug 02, 2017 | 26.96 | 27.25 | 26.62 | 26.88 | 1,159,252 | +0.10(+0.37%) |
Aug 01, 2017 | 26.54 | 26.68 | 26.19 | 26.78 | 4,573,992 | +1.83(+7.35%) |
Jul 31, 2017 | 24.38 | 25.25 | 24.20 | 24.95 | 1,823,554 | +0.57(+2.34%) |
Jul 28, 2017 | 23.98 | 24.43 | 23.67 | 24.38 | 773,073 | +0.31(+1.29%) |
Jul 27, 2017 | 24.64 | 24.67 | 23.88 | 24.06 | 1,209,841 | -0.46(-1.89%) |
Jul 26, 2017 | 24.56 | 24.73 | 24.27 | 24.53 | 833,502 | +0.20(+0.80%) |
Jul 25, 2017 | 24.38 | 24.84 | 24.13 | 24.33 | 952,442 | +0.09(+0.37%) |
Jul 24, 2017 | 24.23 | 24.39 | 23.86 | 24.24 | 1,017,803 | +0.23(+0.96%) |
Jul 21, 2017 | 23.98 | 24.17 | 23.80 | 24.01 | 1,088,765 | +0.26(+1.09%) |
Jul 20, 2017 | 24.19 | 24.24 | 23.73 | 23.75 | 1,315,029 | -0.20(-0.82%) |
Jul 19, 2017 | 23.58 | 24.18 | 23.52 | 23.95 | 1,460,465 | +0.48(+2.05%) |
Jul 18, 2017 | 23.81 | 24.06 | 23.41 | 23.47 | 895,786 | -0.50(-2.08%) |
Jul 17, 2017 | 24.16 | 24.59 | 23.89 | 23.97 | 663,467 | -0.33(-1.35%) |
Jul 14, 2017 | 24.31 | 24.80 | 24.16 | 24.30 | 948,854 | -0.03(-0.11%) |
Jul 13, 2017 | 23.47 | 24.45 | 23.43 | 24.32 | 1,277,222 | +0.86(+3.68%) |
Jul 12, 2017 | 23.31 | 23.75 | 23.20 | 23.46 | 1,326,011 | +0.44(+1.89%) |
Jul 11, 2017 | 22.70 | 23.09 | 22.61 | 23.02 | 982,355 | +0.13(+0.58%) |
Jul 10, 2017 | 22.52 | 22.94 | 22.18 | 22.89 | 631,999 | +0.37(+1.66%) |
Jul 07, 2017 | 22.32 | 22.56 | 21.93 | 22.52 | 734,519 | +0.20(+0.88%) |
Jul 06, 2017 | 22.53 | 22.92 | 22.24 | 22.32 | 1,088,683 | -0.27(-1.18%) |
Jul 05, 2017 | 22.21 | 22.61 | 21.85 | 22.59 | 866,816 | +0.48(+2.17%) |
Jul 03, 2017 | 21.77 | 22.24 | 21.68 | 22.11 | 611,614 | +0.36(+1.64%) |
Jun 30, 2017 | 21.75 | 21.89 | 21.48 | 21.75 | 1,048,236 | +0.09(+0.41%) |
Jun 29, 2017 | 20.92 | 21.75 | 20.84 | 21.66 | 1,222,316 | +0.73(+3.48%) |
Jun 28, 2017 | 20.95 | 21.12 | 20.76 | 20.93 | 802,638 | +0.04(+0.17%) |
Jun 27, 2017 | 20.92 | 21.24 | 20.72 | 20.90 | 1,571,388 | +0.16(+0.77%) |
Jun 26, 2017 | 20.37 | 20.87 | 20.25 | 20.74 | 1,520,751 | +0.27(+1.30%) |
Jun 23, 2017 | 20.83 | 20.83 | 20.09 | 20.47 | 7,338,410 | -0.38(-1.83%) |
Jun 22, 2017 | 20.85 | 21.18 | 20.61 | 20.85 | 1,084,444 | +0.07(+0.34%) |
Jun 21, 2017 | 20.83 | 20.98 | 20.46 | 20.78 | 1,398,925 | -0.04(-0.21%) |
Jun 20, 2017 | 20.70 | 20.91 | 20.26 | 20.83 | 1,051,728 | -0.09(-0.43%) |
Jun 19, 2017 | 20.89 | 21.00 | 20.35 | 20.92 | 1,249,342 | +0.04(+0.21%) |
Jun 16, 2017 | 21.44 | 21.44 | 20.10 | 20.87 | 10,172,539 | -0.57(-2.66%) |
Jun 15, 2017 | 22.72 | 22.78 | 21.06 | 21.44 | 1,593,893 | -1.36(-5.97%) |
Jun 14, 2017 | 22.45 | 23.29 | 22.35 | 22.80 | 1,896,161 | +0.45(+2.03%) |
Jun 13, 2017 | 21.96 | 22.85 | 21.89 | 22.35 | 1,747,789 | +0.31(+1.41%) |
Jun 12, 2017 | 21.73 | 22.16 | 21.56 | 22.04 | 1,196,213 | +0.30(+1.39%) |
Jun 09, 2017 | 21.15 | 21.92 | 21.07 | 21.73 | 1,351,612 | +0.57(+2.69%) |
Jun 08, 2017 | 21.48 | 21.61 | 21.00 | 21.16 | 895,110 | -0.40(-1.86%) |
Jun 07, 2017 | 21.53 | 22.15 | 21.16 | 21.56 | 1,266,843 | -0.01(-0.04%) |
Jun 06, 2017 | 21.37 | 22.04 | 21.32 | 21.57 | 884,384 | +0.22(+1.04%) |
Jun 05, 2017 | 20.92 | 21.53 | 20.70 | 21.35 | 1,298,160 | +0.53(+2.56%) |
Jun 02, 2017 | 21.49 | 21.49 | 20.28 | 20.82 | 1,774,554 | -0.65(-3.03%) |
Jun 01, 2017 | 21.62 | 21.75 | 20.92 | 21.47 | 641,050 | -0.14(-0.66%) |
May 31, 2017 | 22.05 | 22.05 | 21.27 | 21.61 | 521,429 | -0.49(-2.21%) |
May 30, 2017 | 22.10 | 22.18 | 21.76 | 22.10 | 685,615 | +0.07(+0.32%) |
May 26, 2017 | 21.29 | 22.03 | 21.12 | 22.03 | 619,563 | +0.70(+3.30%) |
May 25, 2017 | 21.60 | 21.89 | 20.97 | 21.32 | 804,684 | -0.03(-0.13%) |
May 24, 2017 | 20.92 | 21.78 | 20.76 | 21.35 | 574,585 | +0.38(+1.82%) |
May 23, 2017 | 20.77 | 21.23 | 20.53 | 20.97 | 810,229 | +0.25(+1.20%) |
May 22, 2017 | 20.77 | 21.13 | 20.52 | 20.72 | 1,126,568 | -0.01(-0.04%) |
May 19, 2017 | 20.65 | 21.41 | 20.55 | 20.73 | 828,046 | -0.14(-0.68%) |
May 18, 2017 | 20.76 | 21.52 | 20.35 | 20.87 | 654,589 | +0.05(+0.26%) |
May 17, 2017 | 21.32 | 21.77 | 20.43 | 20.82 | 1,047,278 | -0.65(-3.03%) |
May 16, 2017 | 21.92 | 22.14 | 21.20 | 21.47 | 1,612,258 | -0.56(-2.54%) |
May 15, 2017 | 22.21 | 22.46 | 21.92 | 22.03 | 506,375 | -0.22(-1.00%) |
May 12, 2017 | 21.90 | 22.32 | 21.75 | 22.25 | 602,523 | +0.24(+1.09%) |
May 11, 2017 | 22.37 | 22.54 | 21.82 | 22.01 | 629,758 | -0.46(-2.06%) |
May 10, 2017 | 22.21 | 22.80 | 21.97 | 22.47 | 1,113,768 | +0.27(+1.20%) |
May 09, 2017 | 21.56 | 22.31 | 21.45 | 22.21 | 796,719 | +0.68(+3.14%) |
May 08, 2017 | 21.35 | 21.98 | 21.26 | 21.53 | 1,518,833 | +0.21(+1.00%) |
May 05, 2017 | 21.49 | 21.67 | 21.02 | 21.32 | 1,314,135 | +0.15(+0.71%) |
May 04, 2017 | 22.28 | 22.33 | 21.16 | 21.16 | 5,612,792 | -1.14(-5.11%) |
May 03, 2017 | 23.18 | 23.87 | 22.06 | 22.30 | 2,305,354 | -0.85(-3.69%) |
May 02, 2017 | 23.04 | 23.58 | 22.91 | 23.16 | 1,029,247 | +0.25(+1.09%) |
May 01, 2017 | 22.90 | 23.14 | 22.52 | 22.91 | 519,101 | +0.30(+1.34%) |
Apr 28, 2017 | 23.58 | 23.58 | 22.41 | 22.61 | 466,627 | -0.71(-3.05%) |
Apr 27, 2017 | 23.78 | 23.80 | 23.16 | 23.32 | 638,618 | -0.28(-1.21%) |
Apr 26, 2017 | 23.80 | 24.02 | 23.13 | 23.60 | 957,540 | +0.38(+1.65%) |
Apr 25, 2017 | 24.01 | 24.02 | 22.65 | 23.22 | 612,347 | -0.26(-1.10%) |
Apr 24, 2017 | 23.75 | 23.98 | 23.14 | 23.48 | 293,809 | +0.62(+2.73%) |
Apr 21, 2017 | 22.35 | 23.09 | 22.35 | 22.85 | 589,724 | +0.61(+2.76%) |
Apr 20, 2017 | 22.29 | 22.50 | 21.99 | 22.24 | 552,363 | +0.05(+0.24%) |
Apr 19, 2017 | 21.80 | 22.37 | 21.73 | 22.19 | 1,215,235 | +0.84(+3.92%) |
Apr 18, 2017 | 20.83 | 21.93 | 20.83 | 21.35 | 3,419,640 | +0.52(+2.48%) |
Apr 17, 2017 | 21.31 | 21.34 | 20.11 | 20.84 | 2,174,780 | -0.36(-1.68%) |
Apr 13, 2017 | 22.93 | 23.03 | 20.71 | 21.19 | 4,160,608 | -1.72(-7.50%) |
Apr 12, 2017 | 24.40 | 24.56 | 22.67 | 22.91 | 1,127,561 | -1.55(-6.33%) |
Apr 11, 2017 | 24.60 | 24.82 | 24.04 | 24.46 | 667,105 | -0.44(-1.75%) |
Apr 10, 2017 | 24.91 | 25.33 | 24.25 | 24.89 | 917,601 | +0.36(+1.49%) |
Apr 07, 2017 | 24.42 | 24.80 | 24.13 | 24.53 | 470,285 | +0.02(+0.07%) |
Apr 06, 2017 | 25.04 | 25.46 | 24.03 | 24.51 | 1,814,660 | -0.40(-1.61%) |
Apr 05, 2017 | 24.90 | 25.35 | 23.13 | 24.91 | 3,572,838 | +0.67(+2.75%) |
Apr 04, 2017 | 28.47 | 28.91 | 23.58 | 24.24 | 4,171,778 | -3.34(-12.10%) |