Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.07 | 28.29 | 27.83 | 28.13 | 35,060,468 | +0.01(+0.02%) |
Oct 30, 2017 | 28.57 | 28.71 | 27.94 | 28.12 | 40,546,492 | -0.97(-3.35%) |
Oct 27, 2017 | 28.74 | 29.13 | 28.57 | 29.09 | 24,774,254 | +0.64(+2.26%) |
Oct 26, 2017 | 29.30 | 29.34 | 28.44 | 28.45 | 43,345,936 | -0.88(-2.98%) |
Oct 25, 2017 | 29.35 | 29.40 | 28.60 | 29.33 | 27,115,892 | +0.27(+0.92%) |
Oct 24, 2017 | 28.92 | 29.14 | 28.65 | 29.06 | 28,121,532 | +0.19(+0.65%) |
Oct 23, 2017 | 29.41 | 29.52 | 28.82 | 28.87 | 31,939,582 | -0.72(-2.44%) |
Oct 20, 2017 | 29.94 | 29.98 | 29.59 | 29.59 | 21,389,396 | -0.17(-0.56%) |
Oct 19, 2017 | 29.57 | 29.76 | 29.40 | 29.76 | 21,027,000 | -0.14(-0.47%) |
Oct 18, 2017 | 29.92 | 30.03 | 29.62 | 29.90 | 24,131,480 | +0.04(+0.14%) |
Oct 17, 2017 | 29.96 | 29.98 | 29.63 | 29.86 | 23,214,948 | -0.21(-0.70%) |
Oct 16, 2017 | 30.35 | 30.40 | 29.97 | 30.07 | 28,977,184 | -0.28(-0.92%) |
Oct 13, 2017 | 30.36 | 30.40 | 30.10 | 30.35 | 32,192,928 | +0.41(+1.36%) |
Oct 12, 2017 | 29.97 | 30.09 | 29.84 | 29.94 | 19,092,368 | -0.13(-0.42%) |
Oct 11, 2017 | 30.16 | 30.19 | 29.85 | 30.07 | 20,550,408 | +0.08(+0.28%) |
Oct 10, 2017 | 29.96 | 30.10 | 29.77 | 29.98 | 21,916,900 | +0.57(+1.95%) |
Oct 09, 2017 | 29.62 | 29.67 | 29.26 | 29.41 | 16,689,068 | -0.43(-1.45%) |
Oct 06, 2017 | 29.75 | 29.94 | 29.57 | 29.84 | 29,184,582 | -0.35(-1.16%) |
Oct 05, 2017 | 30.75 | 30.83 | 30.14 | 30.19 | 31,692,614 | -0.14(-0.46%) |
Oct 04, 2017 | 30.32 | 30.57 | 30.19 | 30.33 | 22,627,486 | +0.10(+0.32%) |
Oct 03, 2017 | 29.30 | 30.26 | 29.26 | 30.24 | 25,206,738 | +1.02(+3.50%) |
Oct 02, 2017 | 29.02 | 29.29 | 28.95 | 29.21 | 14,476,775 | +0.02(+0.07%) |
Sep 29, 2017 | 29.11 | 29.25 | 28.92 | 29.19 | 31,262,772 | +0.50(+1.76%) |
Sep 28, 2017 | 28.59 | 28.84 | 28.52 | 28.69 | 20,813,412 | +0.04(+0.12%) |
Sep 27, 2017 | 28.45 | 28.65 | 31,253,616 | -0.53(-1.82%) | ||
Sep 26, 2017 | 29.34 | 29.43 | 29.17 | 29.19 | 19,830,908 | -0.08(-0.26%) |
Sep 25, 2017 | 29.84 | 29.84 | 29.23 | 29.26 | 17,627,956 | -0.66(-2.20%) |
Sep 22, 2017 | 29.91 | 30.12 | 29.78 | 29.92 | 14,256,713 | +0.08(+0.26%) |
Sep 21, 2017 | 30.22 | 30.32 | 29.78 | 29.84 | 17,516,332 | -0.40(-1.32%) |
Sep 20, 2017 | 30.36 | 30.42 | 29.78 | 30.24 | 27,527,090 | +0.09(+0.30%) |
Sep 19, 2017 | 30.27 | 30.34 | 29.96 | 30.15 | 16,108,335 | -0.05(-0.16%) |
Sep 18, 2017 | 30.29 | 30.57 | 30.12 | 30.20 | 25,041,580 | -0.15(-0.51%) |
Sep 15, 2017 | 29.84 | 30.37 | 29.73 | 30.36 | 37,119,256 | +0.48(+1.62%) |
Sep 14, 2017 | 29.53 | 29.91 | 29.39 | 29.87 | 22,963,686 | +0.18(+0.61%) |
Sep 13, 2017 | 29.59 | 29.87 | 29.47 | 29.69 | 26,522,620 | +0.02(+0.07%) |
Sep 12, 2017 | 29.66 | 30.08 | 29.56 | 29.67 | 35,144,048 | -0.13(-0.42%) |
Sep 11, 2017 | 29.73 | 30.06 | 29.73 | 29.80 | 30,038,918 | +0.44(+1.50%) |
Sep 08, 2017 | 29.58 | 29.58 | 29.32 | 29.35 | 23,174,386 | -0.20(-0.69%) |
Sep 07, 2017 | 29.57 | 29.74 | 29.49 | 29.56 | 21,946,374 | +0.22(+0.76%) |
Sep 06, 2017 | 29.11 | 29.46 | 29.05 | 29.33 | 38,713,068 | +0.64(+2.22%) |
Sep 05, 2017 | 29.05 | 29.11 | 28.56 | 28.70 | 33,365,026 | +0.26(+0.91%) |
Sep 01, 2017 | 28.50 | 28.68 | 28.36 | 28.44 | 30,628,084 | +0.43(+1.52%) |
Aug 31, 2017 | 28.18 | 28.23 | 27.92 | 28.01 | 19,035,582 | +0.01(+0.02%) |
Aug 30, 2017 | 28.03 | 28.08 | 27.86 | 28.00 | 16,636,173 | -0.11(-0.37%) |
Aug 29, 2017 | 27.76 | 28.16 | 27.72 | 28.11 | 13,346,872 | +0.04(+0.15%) |
Aug 28, 2017 | 28.18 | 28.30 | 28.01 | 28.07 | 19,813,040 | -0.04(-0.15%) |
Aug 25, 2017 | 28.25 | 28.41 | 28.03 | 28.11 | 20,053,466 | -0.11(-0.40%) |
Aug 24, 2017 | 28.19 | 28.39 | 28.04 | 28.22 | 16,233,450 | +0.15(+0.52%) |
Aug 23, 2017 | 27.74 | 28.17 | 27.69 | 28.07 | 28,079,658 | +0.53(+1.93%) |
Aug 22, 2017 | 27.67 | 27.96 | 27.46 | 27.54 | 32,363,858 | +0.41(+1.50%) |
Aug 21, 2017 | 27.44 | 27.54 | 27.03 | 27.13 | 16,834,428 | -0.20(-0.72%) |
Aug 18, 2017 | 27.00 | 27.39 | 26.79 | 27.33 | 31,145,378 | +0.57(+2.12%) |
Aug 17, 2017 | 27.01 | 27.13 | 26.72 | 26.76 | 26,411,270 | -0.50(-1.82%) |
Aug 16, 2017 | 27.08 | 27.34 | 26.97 | 27.26 | 24,025,230 | +0.34(+1.27%) |
Aug 15, 2017 | 26.78 | 27.04 | 26.74 | 26.92 | 21,959,120 | +0.27(+1.02%) |
Aug 14, 2017 | 26.51 | 27.08 | 26.46 | 26.64 | 30,365,606 | +0.04(+0.13%) |
Aug 11, 2017 | 26.41 | 26.81 | 26.25 | 26.61 | 27,451,734 | +0.27(+1.04%) |
Aug 10, 2017 | 26.72 | 26.74 | 26.34 | 26.34 | 34,933,376 | -0.51(-1.90%) |
Aug 09, 2017 | 26.78 | 26.92 | 26.67 | 26.85 | 24,378,130 | -0.28(-1.03%) |
Aug 08, 2017 | 27.10 | 27.41 | 27.06 | 27.13 | 17,710,418 | -0.05(-0.18%) |
Aug 07, 2017 | 26.81 | 27.26 | 26.78 | 27.18 | 15,118,295 | +0.36(+1.33%) |
Aug 04, 2017 | 26.90 | 26.98 | 26.62 | 26.82 | 24,102,632 | -0.09(-0.34%) |
Aug 03, 2017 | 27.01 | 27.03 | 26.78 | 26.91 | 15,928,753 | -0.08(-0.29%) |
Aug 02, 2017 | 26.58 | 27.11 | 26.54 | 26.99 | 24,950,080 | +0.29(+1.10%) |