Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.25 | 28.57 | 28.11 | 28.50 | 1,483,183 | +0.28(+0.99%) |
Oct 30, 2017 | 27.93 | 28.35 | 27.86 | 28.22 | 1,062,613 | +0.28(+1.00%) |
Oct 27, 2017 | 28.17 | 28.23 | 27.77 | 27.94 | 1,155,841 | -0.13(-0.46%) |
Oct 26, 2017 | 28.12 | 28.17 | 27.64 | 28.07 | 1,522,943 | +0.03(+0.11%) |
Oct 25, 2017 | 28.05 | 28.40 | 27.97 | 28.04 | 894,598 | -0.08(-0.28%) |
Oct 24, 2017 | 28.01 | 28.30 | 27.89 | 28.12 | 900,076 | +0.12(+0.43%) |
Oct 23, 2017 | 27.85 | 28.14 | 27.73 | 28.00 | 643,983 | +0.13(+0.47%) |
Oct 20, 2017 | 27.90 | 28.03 | 27.73 | 27.87 | 405,735 | +0.14(+0.50%) |
Oct 19, 2017 | 27.62 | 27.88 | 27.01 | 27.73 | 576,027 | -0.04(-0.14%) |
Oct 18, 2017 | 27.93 | 28.09 | 27.60 | 27.77 | 831,519 | -0.02(-0.07%) |
Oct 17, 2017 | 27.49 | 27.79 | 27.33 | 27.79 | 1,337,955 | +0.29(+1.05%) |
Oct 16, 2017 | 27.71 | 27.83 | 27.41 | 27.50 | 1,431,899 | -0.23(-0.83%) |
Oct 13, 2017 | 28.17 | 28.17 | 27.71 | 27.73 | 996,215 | -0.33(-1.18%) |
Oct 12, 2017 | 28.30 | 28.41 | 28.05 | 28.06 | 676,499 | -0.33(-1.16%) |
Oct 11, 2017 | 28.49 | 28.67 | 28.27 | 28.39 | 687,861 | -0.14(-0.49%) |
Oct 10, 2017 | 28.80 | 28.90 | 28.50 | 28.53 | 596,602 | -0.11(-0.38%) |
Oct 09, 2017 | 28.95 | 29.00 | 28.52 | 28.64 | 641,591 | -0.30(-1.04%) |
Oct 06, 2017 | 28.72 | 29.05 | 28.63 | 28.94 | 760,184 | +0.21(+0.73%) |
Oct 05, 2017 | 29.06 | 29.11 | 28.72 | 28.73 | 597,479 | -0.30(-1.03%) |
Oct 04, 2017 | 29.10 | 29.23 | 28.96 | 29.03 | 876,951 | +0.04(+0.14%) |
Oct 03, 2017 | 29.00 | 29.05 | 28.79 | 28.99 | 704,879 | -0.04(-0.14%) |
Oct 02, 2017 | 28.58 | 29.09 | 28.58 | 29.03 | 1,274,500 | +0.54(+1.90%) |
Sep 29, 2017 | 28.38 | 28.67 | 28.28 | 28.49 | 1,014,595 | +0.11(+0.39%) |
Sep 28, 2017 | 28.73 | 28.79 | 28.29 | 28.38 | 885,309 | -0.36(-1.25%) |
Sep 27, 2017 | 28.51 | 28.91 | 28.46 | 28.74 | 856,425 | +0.44(+1.55%) |
Sep 26, 2017 | 28.40 | 28.53 | 28.23 | 28.30 | 723,609 | -0.03(-0.11%) |
Sep 25, 2017 | 28.17 | 28.69 | 28.11 | 28.33 | 860,394 | +0.17(+0.60%) |
Sep 22, 2017 | 28.20 | 28.48 | 27.78 | 28.16 | 869,446 | -0.15(-0.53%) |
Sep 21, 2017 | 27.92 | 28.36 | 27.89 | 28.31 | 1,100,612 | +0.33(+1.18%) |
Sep 20, 2017 | 27.68 | 28.01 | 27.62 | 27.98 | 1,115,556 | +0.26(+0.94%) |
Sep 19, 2017 | 27.79 | 28.00 | 27.72 | 27.72 | 783,478 | -0.02(-0.07%) |
Sep 18, 2017 | 27.36 | 27.79 | 27.34 | 27.74 | 1,324,864 | +0.44(+1.61%) |
Sep 15, 2017 | 27.04 | 27.53 | 26.90 | 27.30 | 2,878,874 | +0.15(+0.55%) |
Sep 14, 2017 | 27.29 | 27.29 | 27.05 | 27.15 | 1,037,526 | -0.20(-0.73%) |
Sep 13, 2017 | 27.57 | 27.60 | 27.26 | 27.35 | 1,274,910 | -0.30(-1.08%) |
Sep 12, 2017 | 27.15 | 27.67 | 27.06 | 27.65 | 1,261,127 | +0.59(+2.18%) |
Sep 11, 2017 | 26.65 | 27.16 | 26.62 | 27.06 | 1,713,971 | +0.64(+2.42%) |
Sep 08, 2017 | 26.33 | 26.56 | 26.15 | 26.42 | 1,477,752 | -0.11(-0.41%) |
Sep 07, 2017 | 26.87 | 26.97 | 26.09 | 26.53 | 1,480,001 | -0.34(-1.27%) |
Sep 06, 2017 | 27.61 | 27.61 | 26.86 | 26.87 | 864,447 | -0.70(-2.54%) |
Sep 05, 2017 | 27.81 | 27.98 | 27.26 | 27.57 | 1,001,931 | -0.40(-1.43%) |
Sep 01, 2017 | 27.88 | 28.10 | 27.73 | 27.97 | 679,599 | +0.11(+0.39%) |
Aug 31, 2017 | 27.29 | 27.89 | 27.15 | 27.86 | 803,304 | +0.57(+2.09%) |
Aug 30, 2017 | 27.00 | 27.36 | 27.00 | 27.29 | 403,308 | +0.27(+1.00%) |
Aug 29, 2017 | 26.77 | 27.14 | 26.55 | 27.02 | 532,133 | +0.06(+0.22%) |
Aug 28, 2017 | 27.07 | 27.18 | 26.72 | 26.96 | 632,594 | -0.02(-0.07%) |
Aug 25, 2017 | 27.10 | 27.23 | 26.91 | 26.98 | 596,219 | -0.07(-0.26%) |
Aug 24, 2017 | 27.00 | 27.15 | 26.69 | 27.05 | 859,884 | +0.12(+0.45%) |
Aug 23, 2017 | 26.80 | 27.00 | 26.74 | 26.93 | 592,362 | -0.07(-0.26%) |
Aug 22, 2017 | 26.70 | 27.00 | 26.55 | 27.00 | 634,948 | +0.36(+1.35%) |
Aug 21, 2017 | 26.60 | 26.70 | 26.44 | 26.64 | 619,093 | -0.02(-0.08%) |
Aug 18, 2017 | 26.91 | 27.00 | 26.65 | 26.66 | 830,218 | -0.38(-1.41%) |
Aug 17, 2017 | 27.33 | 27.64 | 27.01 | 27.04 | 676,310 | -0.47(-1.71%) |
Aug 16, 2017 | 27.30 | 27.66 | 27.17 | 27.51 | 524,629 | +0.21(+0.77%) |
Aug 15, 2017 | 27.47 | 27.53 | 27.23 | 27.30 | 476,656 | -0.12(-0.44%) |
Aug 14, 2017 | 27.03 | 27.71 | 26.97 | 27.42 | 909,657 | +0.52(+1.93%) |
Aug 11, 2017 | 26.91 | 27.09 | 26.76 | 26.90 | 1,590,837 | +0.00(+0.00%) |
Aug 10, 2017 | 27.58 | 27.68 | 26.79 | 26.90 | 1,402,185 | -0.86(-3.10%) |
Aug 09, 2017 | 27.84 | 27.87 | 27.49 | 27.76 | 1,136,492 | -0.29(-1.03%) |
Aug 08, 2017 | 28.35 | 28.52 | 28.00 | 28.05 | 1,002,959 | -0.42(-1.48%) |
Aug 07, 2017 | 28.20 | 28.84 | 28.08 | 28.47 | 1,171,855 | +0.31(+1.10%) |
Aug 04, 2017 | 29.40 | 29.40 | 27.83 | 28.16 | 1,114,164 | -1.35(-4.57%) |
Aug 03, 2017 | 29.88 | 30.38 | 28.91 | 29.51 | 2,481,675 | +1.78(+6.42%) |
Aug 02, 2017 | 28.30 | 28.41 | 27.65 | 27.73 | 1,149,935 | -0.51(-1.81%) |