Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.49 | 28.16 | 27.30 | 27.60 | 5,937,966 | +0.22(+0.79%) |
Oct 30, 2017 | 27.58 | 27.61 | 26.96 | 27.38 | 7,863,300 | -0.16(-0.60%) |
Oct 27, 2017 | 28.56 | 28.56 | 27.50 | 27.55 | 7,096,510 | -0.96(-3.35%) |
Oct 26, 2017 | 28.60 | 28.83 | 28.05 | 28.50 | 5,728,530 | +0.02(+0.08%) |
Oct 25, 2017 | 28.72 | 28.87 | 27.99 | 28.48 | 9,954,200 | -0.52(-1.78%) |
Oct 24, 2017 | 29.49 | 30.11 | 28.75 | 28.99 | 16,263,545 | -0.38(-1.30%) |
Oct 23, 2017 | 29.60 | 30.52 | 28.10 | 29.37 | 45,004,112 | +3.29(+12.62%) |
Oct 20, 2017 | 25.79 | 26.34 | 25.69 | 26.08 | 11,139,320 | +0.45(+1.75%) |
Oct 19, 2017 | 25.32 | 25.64 | 25.27 | 25.63 | 5,844,654 | +0.06(+0.23%) |
Oct 18, 2017 | 25.46 | 25.63 | 25.40 | 25.57 | 4,999,645 | +0.22(+0.88%) |
Oct 17, 2017 | 25.41 | 25.52 | 24.75 | 25.35 | 7,952,643 | -0.40(-1.54%) |
Oct 16, 2017 | 25.72 | 25.79 | 25.44 | 25.75 | 5,413,585 | +0.07(+0.26%) |
Oct 13, 2017 | 25.28 | 25.80 | 25.13 | 25.68 | 5,598,516 | +0.58(+2.32%) |
Oct 12, 2017 | 24.93 | 25.21 | 24.80 | 25.10 | 6,846,924 | +0.09(+0.36%) |
Oct 11, 2017 | 25.07 | 25.46 | 24.93 | 25.01 | 4,836,941 | -0.19(-0.74%) |
Oct 10, 2017 | 25.56 | 25.64 | 24.90 | 25.19 | 7,016,268 | -0.07(-0.30%) |
Oct 09, 2017 | 25.40 | 25.99 | 25.26 | 25.27 | 4,928,351 | +0.04(+0.18%) |
Oct 06, 2017 | 25.28 | 25.48 | 25.01 | 25.22 | 4,763,187 | -0.23(-0.91%) |
Oct 05, 2017 | 25.44 | 25.59 | 25.20 | 25.46 | 4,301,515 | +0.09(+0.35%) |
Oct 04, 2017 | 25.41 | 25.57 | 25.28 | 25.37 | 4,108,555 | -0.05(-0.21%) |
Oct 03, 2017 | 25.53 | 25.57 | 25.03 | 25.42 | 5,030,175 | -0.11(-0.44%) |
Oct 02, 2017 | 25.11 | 25.74 | 25.04 | 25.53 | 9,917,224 | +0.77(+3.11%) |
Sep 29, 2017 | 24.63 | 24.81 | 24.45 | 24.76 | 3,381,676 | +0.14(+0.58%) |
Sep 28, 2017 | 24.82 | 24.91 | 24.19 | 24.62 | 6,142,896 | -0.15(-0.60%) |
Sep 27, 2017 | 24.65 | 24.98 | 24.33 | 24.77 | 5,070,916 | +0.23(+0.94%) |
Sep 26, 2017 | 24.77 | 25.01 | 24.48 | 24.54 | 4,585,412 | -0.22(-0.87%) |
Sep 25, 2017 | 24.95 | 25.16 | 24.61 | 24.75 | 4,856,726 | -0.31(-1.22%) |
Sep 22, 2017 | 24.39 | 25.12 | 24.31 | 25.06 | 5,891,075 | +0.63(+2.60%) |
Sep 21, 2017 | 24.17 | 24.67 | 23.92 | 24.43 | 6,291,417 | +0.25(+1.05%) |
Sep 20, 2017 | 24.03 | 24.40 | 23.87 | 24.17 | 6,154,299 | +0.15(+0.62%) |
Sep 19, 2017 | 24.45 | 24.57 | 23.66 | 24.02 | 10,667,543 | -0.53(-2.16%) |
Sep 18, 2017 | 24.72 | 24.85 | 23.67 | 24.55 | 11,668,950 | -0.02(-0.09%) |
Sep 15, 2017 | 23.92 | 24.64 | 23.74 | 24.57 | 13,059,701 | +0.66(+2.76%) |
Sep 14, 2017 | 23.81 | 24.02 | 23.69 | 23.91 | 4,597,913 | -0.10(-0.40%) |
Sep 13, 2017 | 23.53 | 24.06 | 23.39 | 24.01 | 7,235,971 | +0.65(+2.79%) |
Sep 12, 2017 | 22.71 | 23.44 | 22.68 | 23.36 | 7,044,139 | +0.69(+3.04%) |
Sep 11, 2017 | 22.90 | 23.28 | 22.63 | 22.67 | 8,934,801 | -0.76(-3.25%) |
Sep 08, 2017 | 23.67 | 23.67 | 23.37 | 23.43 | 4,864,111 | -0.26(-1.08%) |
Sep 07, 2017 | 24.12 | 24.16 | 23.36 | 23.69 | 5,849,249 | -0.33(-1.37%) |
Sep 06, 2017 | 24.06 | 24.40 | 23.91 | 24.02 | 8,092,535 | +0.03(+0.12%) |
Sep 05, 2017 | 23.32 | 24.34 | 23.31 | 23.99 | 11,542,508 | +0.70(+2.99%) |
Sep 01, 2017 | 23.14 | 23.45 | 23.11 | 23.29 | 2,887,904 | +0.20(+0.86%) |
Aug 31, 2017 | 23.29 | 23.29 | 22.90 | 23.09 | 5,856,090 | +0.02(+0.10%) |
Aug 30, 2017 | 22.97 | 23.13 | 22.64 | 23.07 | 5,197,861 | +0.04(+0.16%) |
Aug 29, 2017 | 22.85 | 23.11 | 22.67 | 23.04 | 4,584,409 | -0.03(-0.13%) |
Aug 28, 2017 | 22.96 | 23.22 | 22.79 | 23.07 | 3,898,425 | +0.18(+0.77%) |
Aug 25, 2017 | 22.76 | 23.00 | 22.60 | 22.89 | 4,784,987 | +0.17(+0.74%) |
Aug 24, 2017 | 22.79 | 23.02 | 22.67 | 22.72 | 6,201,795 | +0.01(+0.03%) |
Aug 23, 2017 | 22.79 | 22.97 | 22.41 | 22.71 | 10,590,802 | -0.94(-3.96%) |
Aug 22, 2017 | 23.20 | 23.72 | 23.12 | 23.65 | 3,604,653 | +0.61(+2.64%) |
Aug 21, 2017 | 23.05 | 23.10 | 22.81 | 23.04 | 4,288,494 | +0.07(+0.29%) |
Aug 18, 2017 | 23.13 | 23.25 | 22.74 | 22.98 | 3,960,697 | -0.10(-0.44%) |
Aug 17, 2017 | 23.66 | 23.88 | 23.05 | 23.08 | 4,755,358 | -0.71(-2.99%) |
Aug 16, 2017 | 23.69 | 23.81 | 23.57 | 23.79 | 3,458,950 | +0.15(+0.62%) |
Aug 15, 2017 | 23.87 | 23.93 | 23.63 | 23.64 | 4,011,775 | -0.20(-0.83%) |
Aug 14, 2017 | 23.91 | 24.29 | 23.83 | 23.84 | 5,683,654 | +0.19(+0.81%) |
Aug 11, 2017 | 23.62 | 24.35 | 23.42 | 23.65 | 7,709,990 | +0.54(+2.35%) |
Aug 10, 2017 | 23.70 | 23.82 | 23.08 | 23.11 | 8,694,684 | -0.77(-3.22%) |
Aug 09, 2017 | 23.98 | 24.17 | 23.78 | 23.88 | 5,851,391 | -0.29(-1.18%) |
Aug 08, 2017 | 24.46 | 24.63 | 24.15 | 24.16 | 8,166,016 | -0.36(-1.46%) |
Aug 07, 2017 | 24.46 | 24.65 | 24.35 | 24.52 | 7,537,272 | +0.04(+0.15%) |
Aug 04, 2017 | 24.69 | 24.93 | 24.43 | 24.49 | 9,240,160 | -0.10(-0.42%) |
Aug 03, 2017 | 24.54 | 24.73 | 24.36 | 24.59 | 6,737,449 | +0.11(+0.45%) |
Aug 02, 2017 | 24.51 | 24.51 | 24.19 | 24.48 | 7,970,577 | +0.04(+0.15%) |