Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.61 | 27.01 | 26.46 | 26.88 | 1,234,749 | +0.36(+1.36%) |
Oct 30, 2017 | 27.07 | 27.07 | 26.42 | 26.52 | 2,193,233 | -0.51(-1.90%) |
Oct 27, 2017 | 26.65 | 27.06 | 26.25 | 27.03 | 1,829,214 | +0.49(+1.86%) |
Oct 26, 2017 | 26.95 | 27.07 | 26.51 | 26.54 | 1,487,400 | -0.37(-1.38%) |
Oct 25, 2017 | 26.82 | 27.06 | 26.58 | 26.91 | 2,455,966 | +0.00(+0.00%) |
Oct 24, 2017 | 26.61 | 26.98 | 26.61 | 26.91 | 1,433,815 | +0.28(+1.03%) |
Oct 23, 2017 | 26.72 | 26.92 | 26.47 | 26.63 | 2,149,336 | +0.06(+0.21%) |
Oct 20, 2017 | 26.62 | 26.85 | 26.53 | 26.58 | 1,676,111 | +0.10(+0.39%) |
Oct 19, 2017 | 26.77 | 26.77 | 26.22 | 26.47 | 4,119,933 | -1.08(-3.93%) |
Oct 18, 2017 | 27.53 | 27.70 | 27.47 | 27.55 | 2,190,083 | +0.12(+0.45%) |
Oct 17, 2017 | 27.06 | 27.56 | 27.06 | 27.43 | 2,583,430 | +0.24(+0.87%) |
Oct 16, 2017 | 26.99 | 27.28 | 26.80 | 27.19 | 1,626,806 | +0.35(+1.31%) |
Oct 13, 2017 | 27.07 | 27.16 | 26.71 | 26.84 | 5,864,206 | -0.04(-0.14%) |
Oct 12, 2017 | 26.96 | 27.31 | 26.84 | 26.88 | 2,344,854 | -0.11(-0.42%) |
Oct 11, 2017 | 27.13 | 27.37 | 26.88 | 26.99 | 2,190,110 | -0.16(-0.59%) |
Oct 10, 2017 | 26.72 | 27.54 | 26.67 | 27.16 | 3,114,809 | -0.86(-3.09%) |
Oct 09, 2017 | 28.48 | 28.50 | 28.00 | 28.02 | 1,542,329 | -0.29(-1.04%) |
Oct 06, 2017 | 28.09 | 28.60 | 28.04 | 28.31 | 3,448,704 | +0.02(+0.07%) |
Oct 05, 2017 | 28.38 | 28.54 | 28.14 | 28.30 | 1,819,336 | -0.05(-0.17%) |
Oct 04, 2017 | 28.00 | 28.41 | 28.00 | 28.34 | 2,930,971 | +0.26(+0.91%) |
Oct 03, 2017 | 27.99 | 28.18 | 27.79 | 28.09 | 2,310,053 | +0.25(+0.89%) |
Oct 02, 2017 | 27.27 | 27.93 | 27.24 | 27.84 | 3,138,397 | +0.70(+2.59%) |
Sep 29, 2017 | 28.44 | 28.65 | 27.03 | 27.14 | 4,436,702 | -1.30(-4.58%) |
Sep 28, 2017 | 27.20 | 28.70 | 27.16 | 28.44 | 7,906,461 | +1.06(+3.85%) |
Sep 27, 2017 | 26.72 | 27.50 | 26.46 | 27.38 | 5,377,453 | +0.94(+3.56%) |
Sep 26, 2017 | 26.94 | 27.26 | 26.39 | 26.44 | 3,626,959 | -0.44(-1.63%) |
Sep 25, 2017 | 27.64 | 27.64 | 26.87 | 26.88 | 6,043,803 | -1.10(-3.94%) |
Sep 22, 2017 | 28.23 | 28.34 | 27.91 | 27.98 | 3,501,268 | -0.30(-1.08%) |
Sep 21, 2017 | 28.73 | 28.83 | 28.16 | 28.29 | 3,055,149 | -0.62(-2.14%) |
Sep 20, 2017 | 29.90 | 29.95 | 28.67 | 28.90 | 2,640,284 | -0.98(-3.28%) |
Sep 19, 2017 | 29.42 | 30.04 | 29.38 | 29.88 | 1,654,165 | +0.65(+2.21%) |
Sep 18, 2017 | 29.33 | 29.38 | 29.00 | 29.24 | 1,660,048 | +0.04(+0.13%) |
Sep 15, 2017 | 29.04 | 29.27 | 29.04 | 29.20 | 2,309,183 | +0.01(+0.03%) |
Sep 14, 2017 | 29.30 | 29.43 | 29.15 | 29.19 | 904,417 | -0.29(-1.00%) |
Sep 13, 2017 | 29.47 | 29.69 | 29.35 | 29.48 | 1,418,764 | -0.11(-0.39%) |
Sep 12, 2017 | 29.86 | 29.89 | 29.56 | 29.60 | 1,928,131 | -0.10(-0.35%) |
Sep 11, 2017 | 29.22 | 29.88 | 29.03 | 29.70 | 2,575,462 | +0.77(+2.66%) |
Sep 08, 2017 | 28.77 | 29.02 | 28.64 | 28.93 | 1,134,678 | +0.08(+0.26%) |
Sep 07, 2017 | 28.94 | 29.03 | 28.75 | 28.86 | 1,553,614 | -0.07(-0.23%) |
Sep 06, 2017 | 29.41 | 29.41 | 28.90 | 28.92 | 1,983,040 | -0.42(-1.43%) |
Sep 05, 2017 | 29.70 | 29.82 | 29.09 | 29.34 | 1,029,035 | -0.45(-1.50%) |
Sep 01, 2017 | 29.84 | 29.91 | 29.60 | 29.79 | 1,396,225 | -0.01(-0.03%) |
Aug 31, 2017 | 29.46 | 29.87 | 29.40 | 29.80 | 1,279,437 | +0.41(+1.39%) |
Aug 30, 2017 | 29.15 | 29.46 | 29.08 | 29.39 | 1,416,831 | +0.29(+1.01%) |
Aug 29, 2017 | 28.61 | 29.16 | 28.59 | 29.09 | 674,846 | +0.19(+0.66%) |
Aug 28, 2017 | 28.82 | 28.94 | 28.69 | 28.90 | 450,234 | +0.10(+0.36%) |
Aug 25, 2017 | 28.92 | 29.10 | 28.69 | 28.80 | 527,794 | +0.01(+0.03%) |
Aug 24, 2017 | 28.73 | 28.82 | 28.58 | 28.79 | 671,403 | +0.18(+0.63%) |
Aug 23, 2017 | 28.39 | 28.69 | 28.26 | 28.61 | 663,642 | +0.02(+0.07%) |
Aug 22, 2017 | 28.21 | 28.63 | 28.15 | 28.59 | 1,014,952 | +0.52(+1.86%) |
Aug 21, 2017 | 28.19 | 28.50 | 27.94 | 28.07 | 1,495,514 | -0.13(-0.47%) |
Aug 18, 2017 | 27.94 | 28.49 | 27.74 | 28.20 | 3,076,664 | +0.18(+0.64%) |
Aug 17, 2017 | 28.48 | 28.70 | 28.02 | 28.02 | 1,258,065 | -0.57(-1.99%) |
Aug 16, 2017 | 28.27 | 28.69 | 28.27 | 28.59 | 865,745 | +0.47(+1.66%) |
Aug 15, 2017 | 28.24 | 28.42 | 28.10 | 28.12 | 932,129 | -0.03(-0.10%) |
Aug 14, 2017 | 27.73 | 28.21 | 27.73 | 28.15 | 1,703,405 | +0.38(+1.37%) |
Aug 11, 2017 | 27.82 | 28.02 | 27.70 | 27.77 | 1,297,287 | -0.10(-0.34%) |
Aug 10, 2017 | 28.63 | 28.76 | 27.87 | 27.87 | 1,475,315 | -0.97(-3.35%) |
Aug 09, 2017 | 28.91 | 29.03 | 28.45 | 28.83 | 1,192,430 | -0.33(-1.14%) |
Aug 08, 2017 | 29.41 | 29.68 | 29.04 | 29.17 | 1,393,360 | -0.25(-0.84%) |
Aug 07, 2017 | 29.19 | 29.56 | 29.11 | 29.41 | 1,518,304 | +0.29(+1.01%) |
Aug 04, 2017 | 29.18 | 29.28 | 28.99 | 29.12 | 685,362 | +0.03(+0.10%) |
Aug 03, 2017 | 29.74 | 29.74 | 28.99 | 29.09 | 1,199,921 | -0.47(-1.60%) |
Aug 02, 2017 | 29.39 | 29.70 | 29.17 | 29.56 | 2,498,318 | +0.73(+2.53%) |