Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.76 | 27.88 | 27.43 | 27.67 | 14,754,663 | +0.71(+2.65%) |
Oct 30, 2017 | 26.82 | 27.05 | 26.80 | 26.96 | 12,703,561 | +0.35(+1.33%) |
Oct 27, 2017 | 26.37 | 26.65 | 26.29 | 26.61 | 7,703,618 | +0.31(+1.16%) |
Oct 26, 2017 | 26.38 | 26.40 | 26.26 | 26.30 | 4,517,778 | -0.10(-0.36%) |
Oct 25, 2017 | 26.57 | 26.61 | 26.20 | 26.39 | 5,914,905 | -0.14(-0.54%) |
Oct 24, 2017 | 26.53 | 26.69 | 26.49 | 26.54 | 4,800,442 | +0.14(+0.54%) |
Oct 23, 2017 | 26.43 | 26.51 | 26.33 | 26.39 | 6,964,528 | +0.03(+0.10%) |
Oct 20, 2017 | 26.44 | 26.56 | 26.31 | 26.37 | 6,122,853 | +0.00(+0.00%) |
Oct 19, 2017 | 26.29 | 26.54 | 26.29 | 26.37 | 6,845,758 | +0.02(+0.08%) |
Oct 18, 2017 | 26.34 | 26.40 | 26.16 | 26.35 | 8,436,616 | +0.02(+0.08%) |
Oct 17, 2017 | 26.56 | 26.62 | 26.30 | 26.33 | 7,924,847 | -0.34(-1.28%) |
Oct 16, 2017 | 26.66 | 26.78 | 26.61 | 26.67 | 4,269,731 | +0.06(+0.23%) |
Oct 13, 2017 | 26.76 | 26.86 | 26.61 | 26.61 | 5,271,597 | +0.06(+0.23%) |
Oct 12, 2017 | 26.35 | 26.54 | 26.29 | 26.54 | 7,234,217 | +0.11(+0.41%) |
Oct 11, 2017 | 26.46 | 26.50 | 26.29 | 26.44 | 4,851,221 | +0.03(+0.10%) |
Oct 10, 2017 | 26.35 | 26.54 | 26.34 | 26.41 | 4,940,536 | +0.24(+0.91%) |
Oct 09, 2017 | 26.03 | 26.25 | 26.03 | 26.17 | 5,582,141 | +0.14(+0.52%) |
Oct 06, 2017 | 26.04 | 26.06 | 25.92 | 26.03 | 5,122,252 | -0.24(-0.91%) |
Oct 05, 2017 | 26.23 | 26.36 | 26.22 | 26.27 | 4,526,901 | -0.03(-0.10%) |
Oct 04, 2017 | 26.25 | 26.39 | 26.18 | 26.30 | 6,408,905 | -0.03(-0.13%) |
Oct 03, 2017 | 26.14 | 26.41 | 26.14 | 26.33 | 7,407,284 | +0.21(+0.81%) |
Oct 02, 2017 | 25.89 | 26.14 | 25.84 | 26.12 | 7,845,768 | -0.03(-0.10%) |
Sep 29, 2017 | 26.08 | 26.16 | 26.05 | 26.15 | 4,471,415 | +0.01(+0.03%) |
Sep 28, 2017 | 26.01 | 26.18 | 25.99 | 26.14 | 7,371,752 | +0.27(+1.05%) |
Sep 27, 2017 | 25.95 | 25.87 | 7,107,720 | +0.10(+0.40%) | ||
Sep 26, 2017 | 25.94 | 25.97 | 25.76 | 25.77 | 9,441,616 | -0.25(-0.97%) |
Sep 25, 2017 | 25.88 | 26.12 | 25.88 | 26.02 | 8,745,370 | +0.29(+1.11%) |
Sep 22, 2017 | 25.67 | 25.91 | 25.63 | 25.73 | 8,202,493 | +0.08(+0.32%) |
Sep 21, 2017 | 25.42 | 25.72 | 25.38 | 25.65 | 13,265,188 | +0.32(+1.26%) |
Sep 20, 2017 | 25.22 | 25.49 | 25.21 | 25.33 | 7,501,501 | +0.19(+0.76%) |
Sep 19, 2017 | 25.12 | 25.24 | 25.08 | 25.14 | 7,683,300 | +0.20(+0.82%) |
Sep 18, 2017 | 24.94 | 25.01 | 24.84 | 24.94 | 7,969,328 | +0.05(+0.19%) |
Sep 15, 2017 | 24.73 | 24.90 | 24.71 | 24.89 | 7,122,266 | +0.17(+0.69%) |
Sep 14, 2017 | 24.63 | 24.84 | 24.61 | 24.72 | 7,113,304 | +0.23(+0.94%) |
Sep 13, 2017 | 24.50 | 24.57 | 24.41 | 24.49 | 6,073,973 | +0.16(+0.67%) |
Sep 12, 2017 | 24.26 | 24.40 | 24.24 | 24.33 | 4,187,841 | +0.13(+0.53%) |
Sep 11, 2017 | 24.07 | 24.26 | 24.05 | 24.20 | 5,999,716 | +0.16(+0.68%) |
Sep 08, 2017 | 24.16 | 24.20 | 23.98 | 24.03 | 4,774,977 | -0.12(-0.51%) |
Sep 07, 2017 | 24.06 | 24.21 | 24.06 | 24.16 | 6,153,852 | +0.12(+0.51%) |
Sep 06, 2017 | 24.08 | 23.67 | 24.03 | 9,518,908 | +0.25(+1.06%) | |
Sep 05, 2017 | 23.76 | 23.88 | 23.65 | 23.78 | 5,449,976 | +0.12(+0.52%) |
Sep 01, 2017 | 23.58 | 23.75 | 23.52 | 23.66 | 6,743,288 | +0.03(+0.12%) |
Aug 31, 2017 | 23.39 | 23.67 | 23.37 | 23.63 | 7,543,320 | +0.25(+1.05%) |
Aug 30, 2017 | 23.33 | 23.45 | 23.31 | 23.39 | 3,564,676 | +0.00(+0.00%) |
Aug 29, 2017 | 23.31 | 23.42 | 23.28 | 23.39 | 3,976,979 | -0.07(-0.29%) |
Aug 28, 2017 | 23.56 | 23.56 | 23.40 | 23.46 | 3,731,763 | -0.05(-0.20%) |
Aug 25, 2017 | 23.41 | 23.53 | 23.38 | 23.50 | 4,333,802 | +0.24(+1.05%) |
Aug 24, 2017 | 23.39 | 23.39 | 23.17 | 23.26 | 3,547,675 | -0.04(-0.18%) |
Aug 23, 2017 | 23.08 | 23.35 | 23.07 | 23.30 | 5,599,443 | +0.06(+0.26%) |
Aug 22, 2017 | 23.20 | 23.25 | 23.17 | 23.24 | 6,641,888 | +0.10(+0.44%) |
Aug 21, 2017 | 23.25 | 23.26 | 23.14 | 23.14 | 5,025,933 | -0.11(-0.47%) |
Aug 18, 2017 | 23.14 | 23.32 | 23.10 | 23.24 | 6,967,523 | +0.04(+0.18%) |
Aug 17, 2017 | 23.41 | 23.41 | 23.20 | 23.20 | 5,471,855 | -0.13(-0.55%) |
Aug 16, 2017 | 23.61 | 23.67 | 23.32 | 23.33 | 7,099,725 | -0.19(-0.81%) |
Aug 15, 2017 | 23.52 | 23.54 | 23.34 | 23.52 | 6,744,292 | -0.07(-0.32%) |
Aug 14, 2017 | 23.78 | 23.84 | 23.58 | 23.60 | 6,098,108 | -0.18(-0.74%) |
Aug 11, 2017 | 23.82 | 23.88 | 23.75 | 23.78 | 7,353,948 | -0.36(-1.49%) |
Aug 10, 2017 | 24.44 | 24.46 | 24.12 | 24.14 | 7,579,881 | -0.47(-1.91%) |
Aug 09, 2017 | 24.48 | 24.61 | 24.41 | 24.61 | 5,742,949 | +0.15(+0.61%) |
Aug 08, 2017 | 24.58 | 24.65 | 24.44 | 24.46 | 8,080,690 | -0.14(-0.57%) |
Aug 07, 2017 | 24.36 | 24.62 | 24.33 | 24.60 | 11,613,063 | +0.28(+1.16%) |
Aug 04, 2017 | 24.25 | 24.37 | 24.24 | 24.32 | 5,018,419 | +0.13(+0.53%) |
Aug 03, 2017 | 24.26 | 24.36 | 24.17 | 24.19 | 6,239,439 | -0.17(-0.71%) |
Aug 02, 2017 | 24.21 | 24.48 | 24.19 | 24.36 | 6,859,416 | +0.09(+0.36%) |