Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.77 | 26.89 | 26.66 | 26.74 | 2,728,748 | +0.14(+0.51%) |
Sep 28, 2017 | 26.28 | 26.67 | 26.20 | 26.60 | 4,246,717 | +0.00(+0.00%) |
Sep 27, 2017 | 26.38 | 26.60 | 3,476,942 | +0.19(+0.73%) | ||
Sep 26, 2017 | 26.68 | 26.72 | 26.36 | 26.41 | 5,170,217 | -0.27(-1.00%) |
Sep 25, 2017 | 26.92 | 26.98 | 26.53 | 26.68 | 4,058,821 | -0.42(-1.55%) |
Sep 22, 2017 | 27.03 | 27.30 | 27.01 | 27.10 | 3,541,313 | -0.02(-0.06%) |
Sep 21, 2017 | 26.92 | 27.25 | 26.79 | 27.11 | 6,390,875 | +0.02(+0.06%) |
Sep 20, 2017 | 27.33 | 27.42 | 26.87 | 27.10 | 5,792,376 | -0.36(-1.30%) |
Sep 19, 2017 | 27.19 | 27.49 | 27.07 | 27.45 | 3,670,418 | +0.12(+0.44%) |
Sep 18, 2017 | 27.10 | 27.35 | 27.09 | 27.34 | 3,564,159 | +0.35(+1.28%) |
Sep 15, 2017 | 27.03 | 27.16 | 26.97 | 26.99 | 5,985,972 | -0.19(-0.69%) |
Sep 14, 2017 | 27.04 | 27.19 | 26.91 | 27.18 | 4,792,638 | -0.50(-1.80%) |
Sep 13, 2017 | 27.58 | 27.70 | 27.50 | 27.68 | 3,998,321 | -0.46(-1.65%) |
Sep 12, 2017 | 28.09 | 28.27 | 28.04 | 28.14 | 4,768,046 | +0.24(+0.85%) |
Sep 11, 2017 | 27.54 | 28.02 | 27.52 | 27.90 | 3,735,244 | +0.55(+2.01%) |
Sep 08, 2017 | 27.93 | 27.96 | 27.21 | 27.35 | 5,797,404 | -0.71(-2.54%) |
Sep 07, 2017 | 28.03 | 28.09 | 27.90 | 28.07 | 3,506,512 | +0.22(+0.77%) |
Sep 06, 2017 | 27.68 | 27.93 | 27.64 | 27.85 | 3,702,792 | +0.18(+0.63%) |
Sep 05, 2017 | 27.94 | 28.00 | 27.34 | 27.68 | 8,581,893 | -0.39(-1.39%) |
Sep 01, 2017 | 28.09 | 28.21 | 27.93 | 28.07 | 4,474,263 | +0.26(+0.92%) |
Aug 31, 2017 | 27.67 | 27.92 | 27.62 | 27.81 | 7,369,784 | +0.66(+2.44%) |
Aug 30, 2017 | 27.29 | 27.39 | 27.14 | 27.15 | 5,306,394 | -0.11(-0.42%) |
Aug 29, 2017 | 26.97 | 27.36 | 26.92 | 27.26 | 4,926,588 | +0.05(+0.17%) |
Aug 28, 2017 | 27.10 | 27.32 | 27.01 | 27.22 | 3,008,059 | +0.19(+0.71%) |
Aug 25, 2017 | 27.30 | 27.34 | 27.00 | 27.02 | 5,913,690 | +0.06(+0.21%) |
Aug 24, 2017 | 26.77 | 27.10 | 26.62 | 26.97 | 6,596,123 | +0.16(+0.59%) |
Aug 23, 2017 | 26.22 | 26.87 | 26.17 | 26.81 | 14,007,120 | +0.66(+2.51%) |
Aug 22, 2017 | 26.05 | 26.24 | 26.00 | 26.15 | 7,406,109 | +0.54(+2.10%) |
Aug 21, 2017 | 25.58 | 25.69 | 25.48 | 25.61 | 3,928,372 | +0.32(+1.25%) |
Aug 18, 2017 | 25.26 | 25.41 | 25.19 | 25.30 | 3,364,545 | +0.18(+0.72%) |
Aug 17, 2017 | 25.44 | 25.51 | 25.08 | 25.11 | 3,520,995 | -0.52(-2.03%) |
Aug 16, 2017 | 25.45 | 25.71 | 25.38 | 25.64 | 4,994,579 | +0.58(+2.33%) |
Aug 15, 2017 | 24.91 | 25.12 | 24.86 | 25.05 | 5,575,415 | -0.31(-1.23%) |
Aug 14, 2017 | 25.34 | 25.53 | 25.31 | 25.36 | 4,387,998 | +0.09(+0.34%) |
Aug 11, 2017 | 25.12 | 25.36 | 25.07 | 25.28 | 9,853,423 | -0.43(-1.67%) |
Aug 10, 2017 | 25.90 | 25.97 | 25.69 | 25.71 | 3,988,027 | -0.45(-1.71%) |
Aug 09, 2017 | 26.11 | 26.27 | 25.96 | 26.16 | 6,728,707 | -0.01(-0.04%) |
Aug 08, 2017 | 26.10 | 26.35 | 26.04 | 26.17 | 6,440,419 | -0.31(-1.17%) |
Aug 07, 2017 | 26.29 | 26.57 | 26.26 | 26.48 | 5,403,041 | +0.56(+2.18%) |
Aug 04, 2017 | 26.05 | 26.05 | 25.81 | 25.91 | 4,098,908 | +0.36(+1.41%) |
Aug 03, 2017 | 25.55 | 25.72 | 25.42 | 25.55 | 3,386,982 | +0.09(+0.37%) |
Aug 02, 2017 | 25.22 | 25.48 | 25.09 | 25.46 | 6,844,105 | -0.62(-2.38%) |
Aug 01, 2017 | 26.01 | 26.14 | 25.88 | 26.08 | 5,524,089 | -0.14(-0.53%) |
Jul 31, 2017 | 26.12 | 26.29 | 26.00 | 26.22 | 8,218,311 | +0.43(+1.65%) |
Jul 28, 2017 | 25.43 | 25.92 | 25.40 | 25.79 | 6,723,085 | +0.41(+1.61%) |
Jul 27, 2017 | 25.76 | 25.26 | 25.38 | 5,561,282 | -0.08(-0.33%) | |
Jul 26, 2017 | 25.49 | 25.58 | 25.21 | 25.47 | 7,692,387 | +0.05(+0.20%) |
Jul 25, 2017 | 25.03 | 25.55 | 24.95 | 25.42 | 12,419,384 | +1.12(+4.62%) |
Jul 24, 2017 | 24.36 | 24.45 | 23.86 | 24.29 | 8,255,233 | -0.13(-0.54%) |
Jul 21, 2017 | 24.54 | 24.58 | 24.26 | 24.43 | 5,920,404 | -0.22(-0.90%) |
Jul 20, 2017 | 24.74 | 24.81 | 24.40 | 24.65 | 5,331,538 | -0.45(-1.81%) |
Jul 19, 2017 | 25.06 | 25.22 | 25.02 | 25.10 | 3,917,350 | -0.07(-0.26%) |
Jul 18, 2017 | 24.70 | 25.18 | 24.66 | 25.17 | 6,997,975 | +0.02(+0.07%) |
Jul 17, 2017 | 25.14 | 25.29 | 25.12 | 25.15 | 4,542,162 | +0.15(+0.62%) |
Jul 14, 2017 | 25.07 | 25.22 | 24.95 | 25.00 | 6,378,099 | +0.34(+1.37%) |
Jul 13, 2017 | 24.67 | 24.82 | 24.50 | 24.66 | 4,406,290 | -0.07(-0.29%) |
Jul 12, 2017 | 24.75 | 24.86 | 24.62 | 24.73 | 4,808,014 | -0.02(-0.07%) |
Jul 11, 2017 | 24.57 | 24.83 | 24.46 | 24.75 | 8,246,929 | +0.28(+1.13%) |
Jul 10, 2017 | 23.62 | 24.56 | 23.60 | 24.47 | 8,541,003 | +0.40(+1.66%) |
Jul 07, 2017 | 24.09 | 24.14 | 23.88 | 24.07 | 6,726,301 | +0.20(+0.83%) |
Jul 06, 2017 | 23.93 | 24.16 | 23.84 | 23.87 | 6,868,055 | -0.08(-0.35%) |
Jul 05, 2017 | 24.27 | 24.32 | 23.87 | 23.95 | 8,848,344 | -0.17(-0.71%) |