Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.97 | 29.02 | 28.94 | 28.97 | 1,647,646 | -0.05(-0.16%) |
Oct 30, 2017 | 29.06 | 28.93 | 29.02 | 1,289,656 | +0.11(+0.38%) | |
Oct 27, 2017 | 29.05 | 29.09 | 28.89 | 28.91 | 1,823,662 | -0.24(-0.82%) |
Oct 26, 2017 | 29.10 | 29.16 | 29.07 | 29.15 | 1,405,936 | -0.03(-0.09%) |
Oct 25, 2017 | 29.08 | 29.33 | 29.07 | 29.18 | 2,468,952 | +0.13(+0.44%) |
Oct 24, 2017 | 29.04 | 29.08 | 29.01 | 29.05 | 1,363,091 | -0.04(-0.13%) |
Oct 23, 2017 | 28.94 | 29.10 | 28.94 | 29.08 | 1,702,789 | +0.11(+0.38%) |
Oct 20, 2017 | 29.02 | 29.06 | 28.97 | 28.97 | 1,649,600 | -0.16(-0.54%) |
Oct 19, 2017 | 29.23 | 29.29 | 29.12 | 29.13 | 1,522,024 | -0.01(-0.03%) |
Oct 18, 2017 | 29.11 | 29.16 | 29.10 | 29.14 | 1,860,011 | -0.02(-0.06%) |
Oct 17, 2017 | 29.19 | 29.21 | 29.15 | 29.16 | 1,214,925 | -0.01(-0.03%) |
Oct 16, 2017 | 29.19 | 29.23 | 29.15 | 29.17 | 1,103,245 | -0.05(-0.16%) |
Oct 13, 2017 | 29.20 | 29.24 | 29.18 | 29.21 | 1,423,603 | -0.04(-0.13%) |
Oct 12, 2017 | 29.24 | 29.28 | 29.20 | 29.25 | 1,125,322 | +0.06(+0.19%) |
Oct 11, 2017 | 29.26 | 29.27 | 29.20 | 29.20 | 1,256,927 | -0.06(-0.19%) |
Oct 10, 2017 | 29.24 | 29.31 | 29.20 | 29.25 | 1,199,488 | -0.06(-0.22%) |
Oct 09, 2017 | 29.25 | 29.36 | 29.24 | 29.31 | 1,048,488 | +0.05(+0.16%) |
Oct 06, 2017 | 29.30 | 29.33 | 29.26 | 29.27 | 1,650,958 | +0.04(+0.13%) |
Oct 05, 2017 | 29.37 | 29.38 | 29.23 | 29.23 | 2,120,546 | -0.18(-0.63%) |
Oct 04, 2017 | 29.47 | 29.48 | 29.37 | 29.42 | 1,637,605 | -0.04(-0.13%) |
Oct 03, 2017 | 29.49 | 29.52 | 29.43 | 29.45 | 1,468,720 | -0.05(-0.16%) |
Oct 02, 2017 | 29.60 | 29.61 | 29.50 | 29.50 | 1,809,494 | -0.15(-0.50%) |
Sep 29, 2017 | 29.74 | 29.76 | 29.62 | 29.65 | 2,071,217 | -0.09(-0.31%) |
Sep 28, 2017 | 29.81 | 29.82 | 29.72 | 29.74 | 1,843,243 | -0.04(-0.12%) |
Sep 27, 2017 | 29.79 | 29.91 | 29.72 | 29.78 | 2,130,922 | -0.10(-0.34%) |
Sep 26, 2017 | 29.85 | 29.91 | 29.81 | 29.88 | 1,769,888 | -0.01(-0.03%) |
Sep 25, 2017 | 29.88 | 30.01 | 29.83 | 29.89 | 3,451,731 | +0.06(+0.19%) |
Sep 22, 2017 | 29.90 | 29.90 | 29.81 | 29.83 | 1,957,619 | -0.01(-0.03%) |
Sep 21, 2017 | 29.78 | 29.87 | 29.78 | 29.84 | 1,804,437 | +0.07(+0.25%) |
Sep 20, 2017 | 29.77 | 29.90 | 29.74 | 29.77 | 1,798,085 | +0.00(+0.00%) |
Sep 19, 2017 | 29.78 | 29.81 | 29.76 | 29.77 | 949,073 | -0.05(-0.15%) |
Sep 18, 2017 | 29.80 | 29.86 | 29.75 | 29.81 | 3,150,914 | -0.04(-0.12%) |
Sep 15, 2017 | 29.92 | 29.93 | 29.85 | 29.85 | 2,030,657 | -0.05(-0.15%) |
Sep 14, 2017 | 29.93 | 29.96 | 29.87 | 29.90 | 1,964,085 | +0.02(+0.06%) |
Sep 13, 2017 | 29.94 | 29.96 | 29.88 | 29.88 | 1,959,072 | -0.03(-0.09%) |
Sep 12, 2017 | 29.95 | 29.97 | 29.90 | 29.90 | 3,269,114 | -0.10(-0.34%) |
Sep 11, 2017 | 30.14 | 30.15 | 29.99 | 30.01 | 2,426,638 | -0.31(-1.03%) |
Sep 08, 2017 | 30.34 | 30.36 | 30.25 | 30.32 | 6,634,802 | +0.04(+0.12%) |
Sep 07, 2017 | 30.24 | 30.34 | 30.24 | 30.28 | 1,187,718 | +0.01(+0.03%) |
Sep 06, 2017 | 30.29 | 30.37 | 30.23 | 30.27 | 1,668,917 | -0.11(-0.36%) |
Sep 05, 2017 | 30.25 | 30.52 | 30.21 | 30.38 | 4,082,935 | +0.24(+0.79%) |
Sep 01, 2017 | 30.15 | 30.19 | 30.10 | 30.14 | 2,314,098 | -0.07(-0.24%) |
Aug 31, 2017 | 30.29 | 30.31 | 30.17 | 30.22 | 2,413,742 | -0.16(-0.52%) |
Aug 30, 2017 | 30.53 | 30.56 | 30.35 | 30.37 | 4,104,051 | -0.17(-0.54%) |
Aug 29, 2017 | 30.76 | 30.76 | 30.49 | 30.54 | 3,562,638 | -0.03(-0.09%) |
Aug 28, 2017 | 30.50 | 30.61 | 30.49 | 30.57 | 1,495,219 | -0.01(-0.03%) |
Aug 25, 2017 | 30.51 | 30.58 | 30.43 | 30.58 | 2,729,508 | -0.05(-0.15%) |
Aug 24, 2017 | 30.51 | 30.66 | 30.49 | 30.62 | 1,458,219 | +0.05(+0.15%) |
Aug 23, 2017 | 30.58 | 30.61 | 30.49 | 30.58 | 2,262,970 | +0.12(+0.39%) |
Aug 22, 2017 | 30.69 | 30.69 | 30.42 | 30.46 | 2,309,884 | -0.31(-1.02%) |
Aug 21, 2017 | 30.81 | 30.90 | 30.73 | 30.77 | 2,231,810 | -0.02(-0.06%) |
Aug 18, 2017 | 30.77 | 30.85 | 30.61 | 30.79 | 3,879,194 | +0.06(+0.18%) |
Aug 17, 2017 | 30.36 | 30.74 | 30.31 | 30.73 | 3,890,194 | +0.46(+1.52%) |
Aug 16, 2017 | 30.24 | 30.32 | 30.19 | 30.27 | 2,611,266 | -0.04(-0.12%) |
Aug 15, 2017 | 30.25 | 30.36 | 30.25 | 30.31 | 2,178,814 | +0.00(+0.00%) |
Aug 14, 2017 | 30.43 | 30.43 | 30.28 | 30.31 | 2,905,429 | -0.31(-1.02%) |
Aug 11, 2017 | 30.62 | 30.66 | 30.53 | 30.62 | 2,922,668 | -0.02(-0.06%) |
Aug 10, 2017 | 30.35 | 30.66 | 30.33 | 30.64 | 4,850,673 | +0.41(+1.37%) |
Aug 09, 2017 | 30.33 | 30.37 | 30.22 | 30.23 | 2,781,449 | +0.00(+0.00%) |
Aug 08, 2017 | 30.20 | 30.27 | 30.02 | 30.23 | 1,847,493 | +0.06(+0.21%) |
Aug 07, 2017 | 30.20 | 30.21 | 30.14 | 30.16 | 1,341,018 | -0.05(-0.15%) |
Aug 04, 2017 | 30.19 | 30.25 | 30.16 | 30.21 | 1,439,106 | -0.04(-0.12%) |
Aug 03, 2017 | 30.22 | 30.29 | 30.21 | 30.25 | 1,675,583 | +0.06(+0.18%) |
Aug 02, 2017 | 30.18 | 30.32 | 30.18 | 30.19 | 3,354,151 | -0.03(-0.09%) |