Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.35 | 27.65 | 27.24 | 27.55 | 790,739 | +0.17(+0.61%) |
Oct 30, 2017 | 27.59 | 28.08 | 27.28 | 27.38 | 632,209 | -0.16(-0.58%) |
Oct 27, 2017 | 27.15 | 27.80 | 27.03 | 27.54 | 1,674,374 | +0.46(+1.70%) |
Oct 26, 2017 | 27.29 | 27.44 | 26.68 | 27.08 | 891,035 | +0.26(+0.99%) |
Oct 25, 2017 | 27.34 | 27.34 | 26.23 | 26.82 | 1,397,687 | -0.51(-1.85%) |
Oct 24, 2017 | 27.54 | 27.72 | 26.99 | 27.33 | 1,690,533 | -0.21(-0.77%) |
Oct 23, 2017 | 28.29 | 28.45 | 27.46 | 27.54 | 1,749,183 | -0.77(-2.70%) |
Oct 20, 2017 | 28.71 | 28.71 | 28.29 | 28.30 | 731,964 | -0.33(-1.17%) |
Oct 19, 2017 | 28.67 | 28.82 | 28.51 | 28.64 | 673,621 | -0.13(-0.46%) |
Oct 18, 2017 | 29.13 | 29.22 | 28.56 | 28.77 | 887,485 | -0.39(-1.32%) |
Oct 17, 2017 | 29.38 | 29.52 | 29.02 | 29.16 | 1,063,182 | -0.14(-0.47%) |
Oct 16, 2017 | 29.56 | 29.68 | 29.17 | 29.29 | 680,996 | -0.22(-0.74%) |
Oct 13, 2017 | 29.97 | 30.01 | 29.39 | 29.51 | 623,141 | -0.35(-1.16%) |
Oct 12, 2017 | 30.05 | 30.20 | 29.75 | 29.86 | 409,052 | -0.29(-0.97%) |
Oct 11, 2017 | 30.04 | 30.23 | 29.90 | 30.15 | 482,775 | +0.15(+0.50%) |
Oct 10, 2017 | 30.40 | 30.43 | 29.90 | 30.00 | 598,367 | -0.09(-0.29%) |
Oct 09, 2017 | 30.30 | 30.30 | 30.02 | 30.09 | 627,980 | -0.22(-0.72%) |
Oct 06, 2017 | 30.05 | 30.31 | 29.85 | 30.31 | 504,799 | +0.03(+0.11%) |
Oct 05, 2017 | 30.05 | 30.33 | 29.92 | 30.27 | 373,565 | +0.20(+0.67%) |
Oct 04, 2017 | 29.77 | 30.14 | 29.63 | 30.07 | 1,025,007 | +0.28(+0.95%) |
Oct 03, 2017 | 29.64 | 29.83 | 29.42 | 29.79 | 833,527 | +0.27(+0.92%) |
Oct 02, 2017 | 29.31 | 29.58 | 28.96 | 29.52 | 6,770,300 | +0.02(+0.06%) |
Sep 29, 2017 | 29.36 | 29.96 | 29.36 | 29.50 | 2,326,938 | +0.22(+0.75%) |
Sep 28, 2017 | 29.36 | 29.52 | 29.07 | 29.28 | 451,054 | -0.06(-0.22%) |
Sep 27, 2017 | 29.12 | 29.35 | 470,160 | +0.01(+0.02%) | ||
Sep 26, 2017 | 29.38 | 29.49 | 29.05 | 29.34 | 580,828 | +0.03(+0.10%) |
Sep 25, 2017 | 28.83 | 29.40 | 28.75 | 29.31 | 1,339,918 | +0.81(+2.85%) |
Sep 22, 2017 | 28.99 | 29.13 | 28.36 | 28.50 | 3,168,720 | -0.52(-1.80%) |
Sep 21, 2017 | 29.56 | 29.56 | 28.83 | 29.02 | 4,033,196 | -0.59(-2.00%) |
Sep 20, 2017 | 29.37 | 29.77 | 29.37 | 29.62 | 360,511 | +0.23(+0.78%) |
Sep 19, 2017 | 29.64 | 29.70 | 29.27 | 29.39 | 570,410 | -0.22(-0.74%) |
Sep 18, 2017 | 29.88 | 29.95 | 29.60 | 29.60 | 391,758 | -0.22(-0.73%) |
Sep 15, 2017 | 29.75 | 29.91 | 29.57 | 29.82 | 1,274,145 | +0.07(+0.23%) |
Sep 14, 2017 | 29.76 | 30.21 | 29.61 | 29.75 | 743,865 | +0.07(+0.23%) |
Sep 13, 2017 | 29.47 | 29.75 | 29.43 | 29.68 | 475,274 | +0.27(+0.92%) |
Sep 12, 2017 | 29.22 | 29.51 | 29.13 | 29.41 | 636,896 | +0.13(+0.45%) |
Sep 11, 2017 | 29.15 | 29.43 | 28.97 | 29.28 | 524,598 | +0.23(+0.79%) |
Sep 08, 2017 | 29.21 | 29.47 | 28.89 | 29.05 | 759,167 | -0.26(-0.88%) |
Sep 07, 2017 | 29.20 | 29.74 | 29.03 | 29.31 | 544,859 | -0.28(-0.95%) |
Sep 06, 2017 | 29.49 | 29.82 | 29.49 | 29.59 | 277,760 | +0.19(+0.65%) |
Sep 05, 2017 | 29.37 | 29.69 | 29.14 | 29.40 | 373,430 | +0.06(+0.20%) |
Sep 01, 2017 | 29.44 | 29.64 | 29.22 | 29.35 | 299,857 | -0.04(-0.14%) |
Aug 31, 2017 | 28.71 | 29.49 | 28.60 | 29.39 | 533,624 | +0.77(+2.67%) |
Aug 30, 2017 | 28.49 | 28.67 | 28.25 | 28.62 | 356,200 | +0.13(+0.46%) |
Aug 29, 2017 | 28.17 | 28.52 | 27.82 | 28.49 | 454,479 | +0.14(+0.49%) |
Aug 28, 2017 | 28.92 | 29.18 | 28.33 | 28.35 | 526,576 | -0.55(-1.91%) |
Aug 25, 2017 | 28.92 | 29.03 | 28.74 | 28.90 | 442,884 | +0.09(+0.30%) |
Aug 24, 2017 | 28.78 | 28.99 | 28.68 | 28.82 | 2,928,617 | +0.04(+0.14%) |
Aug 23, 2017 | 28.21 | 29.05 | 28.21 | 28.78 | 826,560 | +0.36(+1.28%) |
Aug 22, 2017 | 27.83 | 28.59 | 27.71 | 28.41 | 796,990 | +0.67(+2.43%) |
Aug 21, 2017 | 28.19 | 28.19 | 27.64 | 27.74 | 651,341 | -0.37(-1.31%) |
Aug 18, 2017 | 28.44 | 28.45 | 27.99 | 28.11 | 706,533 | -0.36(-1.25%) |
Aug 17, 2017 | 28.43 | 28.54 | 28.15 | 28.46 | 811,757 | +0.06(+0.20%) |
Aug 16, 2017 | 28.57 | 28.70 | 28.19 | 28.41 | 687,468 | -0.04(-0.14%) |
Aug 15, 2017 | 28.84 | 28.88 | 28.32 | 28.45 | 1,016,615 | -0.43(-1.49%) |
Aug 14, 2017 | 28.67 | 29.29 | 28.59 | 28.88 | 523,482 | +0.39(+1.37%) |
Aug 11, 2017 | 28.18 | 28.75 | 28.18 | 28.49 | 467,961 | +0.06(+0.20%) |
Aug 10, 2017 | 29.07 | 29.29 | 28.12 | 28.43 | 683,138 | -0.64(-2.22%) |
Aug 09, 2017 | 28.87 | 29.16 | 28.77 | 29.07 | 588,702 | +0.20(+0.70%) |
Aug 08, 2017 | 29.25 | 29.57 | 28.79 | 28.87 | 587,831 | -0.55(-1.88%) |
Aug 07, 2017 | 29.77 | 29.96 | 29.28 | 29.43 | 461,107 | -0.40(-1.35%) |
Aug 04, 2017 | 30.26 | 30.26 | 29.79 | 29.83 | 547,842 | -0.37(-1.22%) |
Aug 03, 2017 | 30.25 | 30.62 | 30.07 | 30.20 | 425,844 | -0.15(-0.49%) |
Aug 02, 2017 | 29.74 | 30.51 | 29.71 | 30.35 | 856,337 | +0.37(+1.25%) |