Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.48 | 28.61 | 28.15 | 28.40 | 14,378,055 | +0.73(+2.65%) |
Oct 30, 2017 | 27.53 | 27.76 | 27.51 | 27.67 | 12,379,306 | +0.36(+1.33%) |
Oct 27, 2017 | 27.06 | 27.35 | 26.97 | 27.30 | 7,506,986 | +0.31(+1.16%) |
Oct 26, 2017 | 27.07 | 27.09 | 26.95 | 26.99 | 4,402,463 | -0.10(-0.36%) |
Oct 25, 2017 | 27.26 | 27.30 | 26.89 | 27.09 | 5,763,929 | -0.15(-0.54%) |
Oct 24, 2017 | 27.23 | 27.39 | 27.19 | 27.23 | 4,677,913 | +0.15(+0.54%) |
Oct 23, 2017 | 27.12 | 27.21 | 27.02 | 27.09 | 6,786,760 | +0.03(+0.10%) |
Oct 20, 2017 | 27.13 | 27.25 | 27.00 | 27.06 | 5,966,569 | +0.00(+0.00%) |
Oct 19, 2017 | 26.98 | 27.23 | 26.97 | 27.06 | 6,671,022 | +0.02(+0.08%) |
Oct 18, 2017 | 27.03 | 27.09 | 26.84 | 27.04 | 8,221,274 | +0.02(+0.08%) |
Oct 17, 2017 | 27.25 | 27.32 | 26.99 | 27.02 | 7,722,568 | -0.35(-1.28%) |
Oct 16, 2017 | 27.36 | 27.48 | 27.30 | 27.37 | 4,160,747 | +0.06(+0.23%) |
Oct 13, 2017 | 27.46 | 27.57 | 27.30 | 27.30 | 5,137,041 | +0.06(+0.23%) |
Oct 12, 2017 | 27.04 | 27.24 | 26.98 | 27.24 | 7,049,566 | +0.11(+0.41%) |
Oct 11, 2017 | 27.15 | 27.19 | 26.97 | 27.13 | 4,727,396 | +0.03(+0.10%) |
Oct 10, 2017 | 27.04 | 27.23 | 27.03 | 27.10 | 4,814,431 | +0.24(+0.91%) |
Oct 09, 2017 | 26.72 | 26.94 | 26.72 | 26.86 | 5,439,659 | +0.14(+0.52%) |
Oct 06, 2017 | 26.72 | 26.75 | 26.60 | 26.72 | 4,991,508 | -0.24(-0.91%) |
Oct 05, 2017 | 26.92 | 27.05 | 26.91 | 26.96 | 4,411,354 | -0.03(-0.10%) |
Oct 04, 2017 | 26.93 | 27.08 | 26.87 | 26.99 | 6,245,320 | -0.03(-0.13%) |
Oct 03, 2017 | 26.82 | 27.10 | 26.82 | 27.02 | 7,218,216 | +0.22(+0.81%) |
Oct 02, 2017 | 26.57 | 26.83 | 26.52 | 26.81 | 7,645,507 | -0.03(-0.10%) |
Sep 29, 2017 | 26.77 | 26.85 | 26.74 | 26.83 | 4,357,284 | +0.01(+0.03%) |
Sep 28, 2017 | 26.69 | 26.87 | 26.67 | 26.83 | 7,183,590 | +0.28(+1.05%) |
Sep 27, 2017 | 26.63 | 26.55 | 6,926,297 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.62 | 26.65 | 26.43 | 26.44 | 9,200,622 | -0.26(-0.97%) |
Sep 25, 2017 | 26.56 | 26.81 | 26.56 | 26.70 | 8,522,147 | +0.29(+1.11%) |
Sep 22, 2017 | 26.35 | 26.58 | 26.30 | 26.41 | 7,993,127 | +0.08(+0.32%) |
Sep 21, 2017 | 26.09 | 26.39 | 26.05 | 26.33 | 12,926,599 | +0.33(+1.26%) |
Sep 20, 2017 | 25.88 | 26.16 | 25.87 | 26.00 | 7,310,028 | +0.20(+0.76%) |
Sep 19, 2017 | 25.77 | 25.90 | 25.74 | 25.80 | 7,487,186 | +0.21(+0.82%) |
Sep 18, 2017 | 25.59 | 25.66 | 25.49 | 25.59 | 7,765,913 | +0.05(+0.19%) |
Sep 15, 2017 | 25.38 | 25.55 | 25.35 | 25.54 | 6,940,472 | +0.17(+0.69%) |
Sep 14, 2017 | 25.27 | 25.49 | 25.25 | 25.37 | 6,931,739 | +0.24(+0.95%) |
Sep 13, 2017 | 25.14 | 25.22 | 25.05 | 25.13 | 5,918,937 | +0.17(+0.67%) |
Sep 12, 2017 | 24.89 | 25.04 | 24.88 | 24.96 | 4,080,948 | +0.13(+0.53%) |
Sep 11, 2017 | 24.71 | 24.89 | 24.68 | 24.83 | 5,846,575 | +0.17(+0.68%) |
Sep 08, 2017 | 24.79 | 24.83 | 24.61 | 24.66 | 4,653,097 | -0.13(-0.51%) |
Sep 07, 2017 | 24.69 | 24.84 | 24.69 | 24.79 | 5,996,777 | +0.13(+0.51%) |
Sep 06, 2017 | 24.71 | 24.29 | 24.66 | 9,275,941 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.38 | 24.51 | 24.27 | 24.40 | 5,310,867 | +0.13(+0.52%) |
Sep 01, 2017 | 24.20 | 24.37 | 24.14 | 24.28 | 6,571,168 | +0.03(+0.12%) |
Aug 31, 2017 | 24.01 | 24.29 | 23.99 | 24.25 | 7,350,780 | +0.25(+1.05%) |
Aug 30, 2017 | 23.94 | 24.06 | 23.92 | 24.00 | 3,473,689 | +0.00(+0.00%) |
Aug 29, 2017 | 23.92 | 24.03 | 23.89 | 24.00 | 3,875,468 | -0.07(-0.29%) |
Aug 28, 2017 | 24.17 | 24.17 | 24.01 | 24.07 | 3,636,511 | -0.05(-0.20%) |
Aug 25, 2017 | 24.03 | 24.15 | 23.99 | 24.12 | 4,223,183 | +0.25(+1.05%) |
Aug 24, 2017 | 24.01 | 24.01 | 23.78 | 23.87 | 3,457,122 | -0.04(-0.18%) |
Aug 23, 2017 | 23.69 | 23.96 | 23.67 | 23.91 | 5,456,519 | +0.06(+0.26%) |
Aug 22, 2017 | 23.80 | 23.86 | 23.78 | 23.85 | 6,472,356 | +0.10(+0.44%) |
Aug 21, 2017 | 23.86 | 23.87 | 23.74 | 23.74 | 4,897,648 | -0.11(-0.47%) |
Aug 18, 2017 | 23.74 | 23.93 | 23.71 | 23.85 | 6,789,679 | +0.04(+0.18%) |
Aug 17, 2017 | 24.03 | 24.03 | 23.81 | 23.81 | 5,332,188 | -0.13(-0.55%) |
Aug 16, 2017 | 24.23 | 24.29 | 23.93 | 23.94 | 6,918,507 | -0.20(-0.81%) |
Aug 15, 2017 | 24.14 | 24.16 | 23.95 | 24.14 | 6,572,146 | -0.08(-0.32%) |
Aug 14, 2017 | 24.40 | 24.47 | 24.20 | 24.22 | 5,942,456 | -0.18(-0.74%) |
Aug 11, 2017 | 24.45 | 24.51 | 24.38 | 24.40 | 7,166,241 | -0.37(-1.49%) |
Aug 10, 2017 | 25.08 | 25.10 | 24.75 | 24.77 | 7,386,407 | -0.48(-1.91%) |
Aug 09, 2017 | 25.12 | 25.25 | 25.05 | 25.25 | 5,596,362 | +0.15(+0.61%) |
Aug 08, 2017 | 25.23 | 25.30 | 25.08 | 25.10 | 7,874,433 | -0.14(-0.57%) |
Aug 07, 2017 | 24.99 | 25.27 | 24.97 | 25.24 | 11,316,643 | +0.29(+1.16%) |
Aug 04, 2017 | 24.89 | 25.01 | 24.87 | 24.95 | 4,890,325 | +0.13(+0.53%) |
Aug 03, 2017 | 24.90 | 25.00 | 24.80 | 24.82 | 6,080,179 | -0.18(-0.71%) |
Aug 02, 2017 | 24.85 | 25.12 | 24.82 | 25.00 | 6,684,331 | +0.09(+0.36%) |