Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.18 | 28.32 | 28.00 | 28.26 | 32,292,888 | +0.49(+1.76%) |
Sep 28, 2017 | 27.68 | 27.92 | 27.61 | 27.77 | 21,499,220 | +0.03(+0.12%) |
Sep 27, 2017 | 27.54 | 27.74 | 32,283,430 | -0.52(-1.82%) | ||
Sep 26, 2017 | 28.40 | 28.50 | 28.24 | 28.25 | 20,484,342 | -0.07(-0.26%) |
Sep 25, 2017 | 28.89 | 28.89 | 28.30 | 28.33 | 18,208,802 | -0.64(-2.20%) |
Sep 22, 2017 | 28.95 | 29.16 | 28.83 | 28.97 | 14,726,476 | +0.07(+0.26%) |
Sep 21, 2017 | 29.25 | 29.35 | 28.83 | 28.89 | 18,093,498 | -0.39(-1.32%) |
Sep 20, 2017 | 29.39 | 29.45 | 28.83 | 29.28 | 28,434,114 | +0.09(+0.30%) |
Sep 19, 2017 | 29.31 | 29.37 | 29.01 | 29.19 | 16,639,109 | -0.05(-0.16%) |
Sep 18, 2017 | 29.33 | 29.60 | 29.16 | 29.24 | 25,866,706 | -0.15(-0.51%) |
Sep 15, 2017 | 28.89 | 29.40 | 28.78 | 29.39 | 38,342,344 | +0.47(+1.62%) |
Sep 14, 2017 | 28.59 | 28.96 | 28.45 | 28.92 | 23,720,346 | +0.18(+0.61%) |
Sep 13, 2017 | 28.64 | 28.91 | 28.53 | 28.74 | 27,396,548 | +0.02(+0.07%) |
Sep 12, 2017 | 28.72 | 29.12 | 28.62 | 28.72 | 36,302,052 | -0.12(-0.42%) |
Sep 11, 2017 | 28.78 | 29.10 | 28.78 | 28.84 | 31,028,708 | +0.43(+1.50%) |
Sep 08, 2017 | 28.63 | 28.63 | 28.38 | 28.42 | 23,937,988 | -0.20(-0.69%) |
Sep 07, 2017 | 28.63 | 28.79 | 28.55 | 28.61 | 22,669,512 | +0.22(+0.76%) |
Sep 06, 2017 | 28.18 | 28.52 | 28.12 | 28.40 | 39,988,672 | +0.62(+2.22%) |
Sep 05, 2017 | 28.12 | 28.18 | 27.65 | 27.78 | 34,464,412 | +0.25(+0.91%) |
Sep 01, 2017 | 27.59 | 27.76 | 27.46 | 27.53 | 31,637,288 | +0.41(+1.52%) |
Aug 31, 2017 | 27.29 | 27.33 | 27.03 | 27.12 | 19,662,810 | +0.01(+0.03%) |
Aug 30, 2017 | 27.14 | 27.18 | 26.97 | 27.11 | 17,184,340 | -0.10(-0.37%) |
Aug 29, 2017 | 26.87 | 27.26 | 26.83 | 27.21 | 13,786,655 | +0.04(+0.15%) |
Aug 28, 2017 | 27.29 | 27.40 | 27.12 | 27.17 | 20,465,884 | -0.04(-0.15%) |
Aug 25, 2017 | 27.35 | 27.50 | 27.13 | 27.21 | 20,714,234 | -0.11(-0.40%) |
Aug 24, 2017 | 27.29 | 27.49 | 27.15 | 27.32 | 16,768,346 | +0.14(+0.52%) |
Aug 23, 2017 | 26.86 | 27.27 | 26.80 | 27.18 | 29,004,890 | +0.52(+1.93%) |
Aug 22, 2017 | 26.78 | 27.07 | 26.59 | 26.66 | 33,430,254 | +0.39(+1.50%) |
Aug 21, 2017 | 26.57 | 26.67 | 26.17 | 26.27 | 17,389,126 | -0.19(-0.72%) |
Aug 18, 2017 | 26.14 | 26.51 | 25.94 | 26.46 | 32,171,626 | +0.55(+2.12%) |
Aug 17, 2017 | 26.15 | 26.27 | 25.87 | 25.91 | 27,281,528 | -0.48(-1.82%) |
Aug 16, 2017 | 26.21 | 26.47 | 26.11 | 26.39 | 24,816,868 | +0.33(+1.27%) |
Aug 15, 2017 | 25.93 | 26.17 | 25.88 | 26.06 | 22,682,680 | +0.26(+1.03%) |
Aug 14, 2017 | 25.67 | 26.21 | 25.62 | 25.79 | 31,366,160 | +0.03(+0.13%) |
Aug 11, 2017 | 25.56 | 25.95 | 25.41 | 25.76 | 28,356,274 | +0.26(+1.04%) |
Aug 10, 2017 | 25.87 | 25.88 | 25.50 | 25.50 | 36,084,440 | -0.49(-1.90%) |
Aug 09, 2017 | 25.92 | 26.06 | 25.82 | 25.99 | 25,181,396 | -0.27(-1.03%) |
Aug 08, 2017 | 26.23 | 26.53 | 26.19 | 26.26 | 18,293,982 | -0.05(-0.18%) |
Aug 07, 2017 | 25.96 | 26.39 | 25.92 | 26.31 | 15,616,447 | +0.35(+1.33%) |
Aug 04, 2017 | 26.04 | 26.12 | 25.77 | 25.96 | 24,896,820 | -0.09(-0.34%) |
Aug 03, 2017 | 26.15 | 26.16 | 25.92 | 26.05 | 16,453,609 | -0.07(-0.29%) |
Aug 02, 2017 | 25.73 | 26.24 | 25.69 | 26.13 | 25,772,192 | +0.28(+1.10%) |
Aug 01, 2017 | 25.65 | 26.00 | 25.64 | 25.84 | 24,615,854 | +0.22(+0.85%) |
Jul 31, 2017 | 25.58 | 25.67 | 25.41 | 25.62 | 15,302,762 | +0.28(+1.10%) |
Jul 28, 2017 | 25.15 | 25.38 | 25.06 | 25.35 | 16,121,519 | +0.18(+0.73%) |
Jul 27, 2017 | 25.35 | 25.37 | 25.07 | 25.16 | 19,250,638 | -0.03(-0.13%) |
Jul 26, 2017 | 25.10 | 25.28 | 25.00 | 25.20 | 28,372,814 | +0.03(+0.11%) |
Jul 25, 2017 | 25.36 | 25.47 | 25.11 | 25.17 | 18,662,948 | -0.05(-0.19%) |
Jul 24, 2017 | 25.17 | 25.23 | 25.04 | 25.22 | 13,159,850 | +0.09(+0.38%) |
Jul 21, 2017 | 25.39 | 25.41 | 25.08 | 25.12 | 12,952,012 | -0.20(-0.78%) |
Jul 20, 2017 | 25.40 | 25.14 | 25.32 | 19,911,094 | +0.15(+0.59%) | |
Jul 19, 2017 | 25.29 | 25.36 | 25.01 | 25.17 | 21,041,656 | +0.01(+0.03%) |
Jul 18, 2017 | 24.94 | 25.19 | 24.87 | 25.16 | 18,630,046 | +0.23(+0.92%) |
Jul 17, 2017 | 25.03 | 25.04 | 24.88 | 24.93 | 17,652,698 | -0.03(-0.11%) |
Jul 14, 2017 | 24.93 | 25.09 | 24.90 | 24.96 | 22,415,676 | +0.18(+0.74%) |
Jul 13, 2017 | 24.70 | 24.79 | 24.61 | 24.78 | 26,503,640 | +0.18(+0.72%) |
Jul 12, 2017 | 24.21 | 24.66 | 24.01 | 24.60 | 50,012,156 | +0.71(+2.98%) |
Jul 11, 2017 | 23.54 | 23.92 | 23.50 | 23.89 | 20,273,408 | +0.39(+1.67%) |
Jul 10, 2017 | 23.35 | 23.57 | 23.33 | 23.50 | 25,526,580 | +0.40(+1.73%) |
Jul 07, 2017 | 23.26 | 23.31 | 22.89 | 23.10 | 18,183,598 | +0.13(+0.56%) |
Jul 06, 2017 | 23.27 | 23.32 | 22.94 | 22.97 | 34,155,568 | -0.39(-1.65%) |
Jul 05, 2017 | 23.25 | 23.46 | 22.92 | 23.35 | 26,751,936 | +0.03(+0.15%) |