Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.00 | 28.09 | 27.69 | 27.91 | 813,946 | -0.09(-0.33%) |
Oct 30, 2017 | 28.37 | 28.40 | 27.88 | 28.00 | 1,563,308 | -0.43(-1.52%) |
Oct 27, 2017 | 28.06 | 28.50 | 28.06 | 28.43 | 779,196 | +0.28(+0.99%) |
Oct 26, 2017 | 28.28 | 28.46 | 27.72 | 28.15 | 1,425,637 | -0.22(-0.76%) |
Oct 25, 2017 | 28.46 | 28.56 | 28.09 | 28.37 | 544,898 | -0.15(-0.54%) |
Oct 24, 2017 | 28.62 | 28.71 | 28.46 | 28.53 | 502,964 | -0.09(-0.32%) |
Oct 23, 2017 | 28.50 | 28.68 | 28.34 | 28.62 | 497,134 | +0.19(+0.65%) |
Oct 20, 2017 | 28.68 | 28.68 | 28.31 | 28.43 | 848,818 | -0.19(-0.65%) |
Oct 19, 2017 | 28.90 | 28.93 | 28.46 | 28.62 | 1,032,758 | -0.31(-1.07%) |
Oct 18, 2017 | 28.99 | 29.11 | 28.74 | 28.93 | 1,303,566 | -0.09(-0.32%) |
Oct 17, 2017 | 29.30 | 29.36 | 28.99 | 29.02 | 1,646,788 | -0.28(-0.95%) |
Oct 16, 2017 | 29.24 | 29.32 | 28.99 | 29.30 | 400,286 | +0.12(+0.42%) |
Oct 13, 2017 | 29.18 | 29.25 | 28.93 | 29.18 | 560,233 | +0.09(+0.32%) |
Oct 12, 2017 | 29.27 | 29.39 | 28.87 | 29.08 | 981,249 | -0.19(-0.63%) |
Oct 11, 2017 | 29.52 | 29.64 | 29.14 | 29.27 | 1,519,701 | -0.19(-0.63%) |
Oct 10, 2017 | 29.49 | 29.67 | 29.24 | 29.45 | 921,844 | +0.00(+0.00%) |
Oct 09, 2017 | 29.39 | 29.49 | 29.24 | 29.45 | 741,902 | +0.19(+0.63%) |
Oct 06, 2017 | 29.30 | 29.33 | 29.08 | 29.27 | 1,912,447 | -0.12(-0.42%) |
Oct 05, 2017 | 29.52 | 29.61 | 29.30 | 29.39 | 684,994 | -0.03(-0.11%) |
Oct 04, 2017 | 29.52 | 29.61 | 29.24 | 29.42 | 527,957 | -0.06(-0.21%) |
Oct 03, 2017 | 29.11 | 29.55 | 29.02 | 29.49 | 930,339 | +0.49(+1.71%) |
Oct 02, 2017 | 29.02 | 29.18 | 28.77 | 28.99 | 1,100,005 | +0.09(+0.32%) |
Sep 29, 2017 | 29.02 | 29.14 | 28.80 | 28.90 | 582,972 | -0.09(-0.32%) |
Sep 28, 2017 | 28.90 | 28.99 | 28.59 | 28.99 | 630,624 | +0.12(+0.43%) |
Sep 27, 2017 | 28.56 | 28.87 | 787,490 | -0.03(-0.11%) | ||
Sep 26, 2017 | 28.74 | 28.99 | 28.59 | 28.90 | 619,234 | +0.22(+0.75%) |
Sep 25, 2017 | 28.53 | 28.77 | 28.44 | 28.68 | 917,048 | +0.34(+1.19%) |
Sep 22, 2017 | 28.59 | 28.77 | 28.28 | 28.34 | 501,910 | -0.18(-0.65%) |
Sep 21, 2017 | 28.68 | 28.88 | 28.42 | 28.53 | 696,909 | -0.12(-0.43%) |
Sep 20, 2017 | 28.84 | 28.93 | 28.53 | 28.65 | 822,443 | -0.15(-0.53%) |
Sep 19, 2017 | 28.65 | 28.84 | 28.47 | 28.81 | 843,001 | +0.18(+0.64%) |
Sep 18, 2017 | 28.34 | 28.65 | 28.34 | 28.62 | 612,211 | +0.15(+0.54%) |
Sep 15, 2017 | 28.53 | 28.53 | 28.13 | 28.47 | 1,010,597 | +0.06(+0.22%) |
Sep 14, 2017 | 28.22 | 28.47 | 27.98 | 28.41 | 554,788 | +0.15(+0.54%) |
Sep 13, 2017 | 28.41 | 28.53 | 28.07 | 28.25 | 861,007 | -0.18(-0.65%) |
Sep 12, 2017 | 28.56 | 28.77 | 28.38 | 28.44 | 838,738 | -0.06(-0.22%) |
Sep 11, 2017 | 28.34 | 28.77 | 28.34 | 28.50 | 666,453 | +0.31(+1.09%) |
Sep 08, 2017 | 28.22 | 28.44 | 28.13 | 28.19 | 583,093 | -0.06(-0.22%) |
Sep 07, 2017 | 28.34 | 28.44 | 28.07 | 28.25 | 884,264 | +0.00(+0.00%) |
Sep 06, 2017 | 28.56 | 28.77 | 28.22 | 28.25 | 913,059 | -0.25(-0.86%) |
Sep 05, 2017 | 28.87 | 29.04 | 28.50 | 28.50 | 893,360 | -0.25(-0.86%) |
Sep 01, 2017 | 28.74 | 28.93 | 28.70 | 28.74 | 606,086 | +0.00(+0.00%) |
Aug 31, 2017 | 28.38 | 28.77 | 28.36 | 28.74 | 758,024 | +0.49(+1.74%) |
Aug 30, 2017 | 27.91 | 28.31 | 27.82 | 28.25 | 523,773 | +0.25(+0.88%) |
Aug 29, 2017 | 28.19 | 28.34 | 28.01 | 28.01 | 537,346 | -0.18(-0.65%) |
Aug 28, 2017 | 28.41 | 28.41 | 28.10 | 28.19 | 810,008 | -0.18(-0.65%) |
Aug 25, 2017 | 28.25 | 28.50 | 28.07 | 28.38 | 907,360 | +0.22(+0.76%) |
Aug 24, 2017 | 28.62 | 28.62 | 28.04 | 28.16 | 1,994,659 | -0.40(-1.40%) |
Aug 23, 2017 | 28.13 | 28.62 | 28.13 | 28.56 | 991,340 | +0.31(+1.09%) |
Aug 22, 2017 | 28.38 | 28.38 | 28.16 | 28.25 | 713,885 | -0.06(-0.22%) |
Aug 21, 2017 | 28.04 | 28.47 | 27.94 | 28.31 | 704,194 | +0.25(+0.88%) |
Aug 18, 2017 | 27.98 | 28.25 | 27.88 | 28.07 | 702,457 | -0.15(-0.54%) |
Aug 17, 2017 | 28.28 | 28.54 | 28.22 | 28.22 | 815,286 | -0.06(-0.22%) |
Aug 16, 2017 | 28.25 | 28.62 | 28.22 | 28.28 | 670,331 | +0.00(+0.00%) |
Aug 15, 2017 | 28.31 | 28.31 | 28.01 | 28.28 | 571,545 | -0.06(-0.22%) |
Aug 14, 2017 | 27.98 | 28.34 | 27.93 | 28.34 | 829,541 | +0.43(+1.54%) |
Aug 11, 2017 | 28.04 | 28.19 | 27.84 | 27.91 | 953,973 | -0.22(-0.77%) |
Aug 10, 2017 | 28.16 | 28.34 | 28.05 | 28.13 | 905,102 | -0.06(-0.22%) |
Aug 09, 2017 | 28.13 | 28.28 | 28.07 | 28.19 | 1,265,589 | +0.00(+0.00%) |
Aug 08, 2017 | 28.22 | 28.34 | 28.10 | 28.19 | 618,976 | -0.03(-0.11%) |
Aug 07, 2017 | 28.31 | 28.38 | 28.16 | 28.22 | 774,973 | -0.09(-0.33%) |
Aug 04, 2017 | 28.28 | 28.44 | 28.19 | 28.31 | 846,312 | +0.06(+0.22%) |
Aug 03, 2017 | 28.22 | 28.39 | 28.13 | 28.25 | 860,419 | +0.00(+0.00%) |
Aug 02, 2017 | 28.77 | 28.77 | 28.22 | 28.25 | 946,661 | -0.58(-2.03%) |