Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.69 | 27.71 | 27.47 | 27.50 | 3,955,725 | -0.17(-0.60%) |
Sep 28, 2017 | 27.47 | 27.73 | 27.44 | 27.67 | 3,237,270 | +0.12(+0.45%) |
Sep 27, 2017 | 27.26 | 27.55 | 4,359,789 | -0.53(-1.88%) | ||
Sep 26, 2017 | 27.96 | 28.18 | 27.92 | 28.08 | 6,231,506 | +0.07(+0.26%) |
Sep 25, 2017 | 27.87 | 28.15 | 27.82 | 28.00 | 7,157,197 | +0.12(+0.44%) |
Sep 22, 2017 | 28.19 | 28.21 | 27.84 | 27.88 | 3,087,218 | -0.25(-0.88%) |
Sep 21, 2017 | 28.17 | 28.32 | 28.09 | 28.13 | 1,925,511 | -0.02(-0.08%) |
Sep 20, 2017 | 28.43 | 28.51 | 28.07 | 28.15 | 3,716,600 | -0.28(-0.97%) |
Sep 19, 2017 | 28.38 | 28.50 | 28.25 | 28.42 | 4,124,887 | +0.08(+0.28%) |
Sep 18, 2017 | 28.49 | 28.56 | 28.09 | 28.34 | 5,478,879 | -0.14(-0.51%) |
Sep 15, 2017 | 28.28 | 28.50 | 28.18 | 28.49 | 8,893,107 | +0.14(+0.49%) |
Sep 14, 2017 | 28.14 | 28.40 | 28.01 | 28.35 | 4,826,218 | +0.22(+0.77%) |
Sep 13, 2017 | 28.31 | 28.31 | 28.12 | 28.13 | 4,750,909 | -0.18(-0.64%) |
Sep 12, 2017 | 28.79 | 28.82 | 28.13 | 28.32 | 3,948,376 | -0.55(-1.91%) |
Sep 11, 2017 | 28.65 | 28.92 | 28.63 | 28.87 | 4,333,818 | +0.20(+0.71%) |
Sep 08, 2017 | 28.42 | 28.74 | 28.32 | 28.66 | 4,264,206 | +0.28(+1.00%) |
Sep 07, 2017 | 28.16 | 28.43 | 28.01 | 28.38 | 4,363,561 | +0.32(+1.12%) |
Sep 06, 2017 | 28.17 | 28.23 | 28.00 | 28.07 | 4,257,767 | -0.04(-0.13%) |
Sep 05, 2017 | 28.10 | 28.10 | 27.91 | 28.10 | 3,164,522 | +0.04(+0.15%) |
Sep 01, 2017 | 28.21 | 28.27 | 27.97 | 28.06 | 2,505,039 | -0.09(-0.33%) |
Aug 31, 2017 | 28.17 | 28.21 | 28.10 | 28.15 | 2,907,997 | +0.04(+0.15%) |
Aug 30, 2017 | 28.17 | 28.28 | 28.06 | 28.11 | 2,544,150 | -0.14(-0.51%) |
Aug 29, 2017 | 28.40 | 28.45 | 28.24 | 28.25 | 2,012,647 | -0.11(-0.38%) |
Aug 28, 2017 | 28.42 | 28.47 | 28.19 | 28.36 | 2,954,916 | -0.04(-0.15%) |
Aug 25, 2017 | 28.38 | 28.56 | 28.34 | 28.40 | 2,226,478 | +0.06(+0.23%) |
Aug 24, 2017 | 28.32 | 28.38 | 28.22 | 28.34 | 2,974,463 | -0.01(-0.05%) |
Aug 23, 2017 | 27.99 | 28.37 | 27.90 | 28.35 | 4,229,539 | +0.34(+1.23%) |
Aug 22, 2017 | 27.90 | 28.01 | 27.84 | 28.01 | 4,284,422 | +0.07(+0.26%) |
Aug 21, 2017 | 27.88 | 27.99 | 27.79 | 27.94 | 2,228,623 | +0.01(+0.05%) |
Aug 18, 2017 | 27.86 | 28.01 | 27.73 | 27.92 | 3,363,567 | +0.07(+0.26%) |
Aug 17, 2017 | 28.02 | 28.09 | 27.83 | 27.85 | 3,115,476 | -0.17(-0.59%) |
Aug 16, 2017 | 27.90 | 28.08 | 27.85 | 28.01 | 2,604,005 | +0.09(+0.33%) |
Aug 15, 2017 | 27.64 | 27.94 | 27.63 | 27.92 | 2,479,241 | +0.18(+0.65%) |
Aug 14, 2017 | 27.67 | 27.77 | 27.59 | 27.74 | 3,266,679 | +0.13(+0.47%) |
Aug 11, 2017 | 27.79 | 27.86 | 27.54 | 27.61 | 2,316,242 | -0.19(-0.67%) |
Aug 10, 2017 | 27.70 | 27.86 | 27.60 | 27.80 | 2,616,463 | +0.11(+0.39%) |
Aug 09, 2017 | 27.89 | 27.91 | 27.66 | 27.69 | 4,314,186 | -0.16(-0.59%) |
Aug 08, 2017 | 27.79 | 27.87 | 27.76 | 27.86 | 2,597,677 | +0.00(+0.00%) |
Aug 07, 2017 | 27.76 | 27.87 | 27.73 | 27.86 | 2,203,939 | +0.03(+0.10%) |
Aug 04, 2017 | 27.97 | 28.03 | 27.73 | 27.83 | 3,571,252 | -0.23(-0.82%) |
Aug 03, 2017 | 27.56 | 28.11 | 27.51 | 28.06 | 4,472,419 | +0.11(+0.38%) |
Aug 02, 2017 | 27.61 | 27.95 | 27.51 | 27.95 | 5,201,176 | +0.25(+0.91%) |
Aug 01, 2017 | 27.84 | 27.54 | 27.70 | 4,620,612 | +0.20(+0.73%) | |
Jul 31, 2017 | 27.41 | 27.56 | 27.30 | 27.50 | 4,736,065 | +0.11(+0.39%) |
Jul 28, 2017 | 27.35 | 27.41 | 27.16 | 27.39 | 4,166,234 | +0.04(+0.16%) |
Jul 27, 2017 | 27.27 | 27.44 | 27.18 | 27.35 | 4,440,731 | +0.02(+0.08%) |
Jul 26, 2017 | 27.22 | 27.34 | 27.13 | 27.33 | 4,002,686 | +0.09(+0.32%) |
Jul 25, 2017 | 27.57 | 27.61 | 27.20 | 27.24 | 3,133,569 | -0.31(-1.12%) |
Jul 24, 2017 | 27.63 | 27.76 | 27.46 | 27.55 | 5,251,945 | -0.11(-0.39%) |
Jul 21, 2017 | 27.43 | 27.67 | 27.36 | 27.66 | 3,891,269 | +0.22(+0.81%) |
Jul 20, 2017 | 27.35 | 27.48 | 27.23 | 27.43 | 5,715,022 | +0.09(+0.31%) |
Jul 19, 2017 | 27.62 | 27.62 | 27.31 | 27.35 | 7,633,920 | +0.31(+1.14%) |
Jul 18, 2017 | 27.05 | 27.15 | 26.96 | 27.04 | 3,187,733 | +0.01(+0.05%) |
Jul 17, 2017 | 26.82 | 27.05 | 26.77 | 27.02 | 4,178,583 | +0.22(+0.83%) |
Jul 14, 2017 | 27.06 | 27.07 | 26.68 | 26.80 | 8,489,557 | -0.06(-0.21%) |
Jul 13, 2017 | 27.07 | 27.12 | 26.86 | 26.86 | 3,500,395 | -0.26(-0.95%) |
Jul 12, 2017 | 27.25 | 27.32 | 27.04 | 27.12 | 5,995,360 | +0.03(+0.11%) |
Jul 11, 2017 | 27.26 | 27.30 | 26.93 | 27.09 | 4,501,426 | -0.13(-0.47%) |
Jul 10, 2017 | 27.40 | 27.49 | 27.20 | 27.22 | 5,320,503 | -0.09(-0.34%) |
Jul 07, 2017 | 27.28 | 27.47 | 27.26 | 27.31 | 3,252,786 | +0.03(+0.11%) |
Jul 06, 2017 | 27.39 | 27.46 | 27.21 | 27.28 | 5,049,498 | -0.19(-0.68%) |
Jul 05, 2017 | 27.52 | 27.53 | 27.30 | 27.47 | 4,548,855 | +0.01(+0.03%) |