Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.81 | 28.96 | 28.67 | 28.86 | 675,298 | +0.17(+0.58%) |
Oct 30, 2017 | 29.15 | 29.15 | 28.48 | 28.69 | 530,283 | -0.54(-1.84%) |
Oct 27, 2017 | 29.31 | 29.35 | 29.02 | 29.23 | 577,811 | -0.12(-0.42%) |
Oct 26, 2017 | 29.23 | 29.50 | 29.02 | 29.35 | 408,708 | +0.12(+0.43%) |
Oct 25, 2017 | 29.27 | 29.31 | 28.90 | 29.23 | 508,094 | +0.04(+0.14%) |
Oct 24, 2017 | 29.06 | 29.44 | 29.06 | 29.19 | 346,838 | +0.21(+0.72%) |
Oct 23, 2017 | 29.19 | 29.23 | 28.77 | 28.98 | 417,122 | -0.29(-0.99%) |
Oct 20, 2017 | 29.31 | 29.46 | 29.06 | 29.27 | 449,617 | +0.29(+1.00%) |
Oct 19, 2017 | 28.44 | 28.98 | 28.28 | 28.98 | 395,615 | +0.54(+1.89%) |
Oct 18, 2017 | 28.65 | 28.94 | 28.23 | 28.44 | 616,075 | +0.21(+0.73%) |
Oct 17, 2017 | 28.48 | 28.73 | 28.19 | 28.23 | 298,193 | -0.29(-1.02%) |
Oct 16, 2017 | 28.36 | 28.69 | 28.32 | 28.52 | 251,919 | +0.25(+0.88%) |
Oct 13, 2017 | 28.40 | 28.54 | 28.07 | 28.28 | 230,420 | -0.12(-0.44%) |
Oct 12, 2017 | 28.61 | 28.73 | 28.40 | 28.40 | 182,347 | -0.17(-0.58%) |
Oct 11, 2017 | 28.57 | 28.79 | 28.36 | 28.57 | 352,582 | -0.08(-0.29%) |
Oct 10, 2017 | 28.44 | 28.73 | 28.21 | 28.65 | 486,092 | +0.46(+1.62%) |
Oct 09, 2017 | 28.28 | 28.36 | 28.07 | 28.19 | 276,431 | -0.04(-0.15%) |
Oct 06, 2017 | 28.44 | 28.48 | 28.07 | 28.23 | 346,631 | -0.12(-0.44%) |
Oct 05, 2017 | 28.03 | 28.48 | 27.90 | 28.36 | 238,073 | +0.37(+1.33%) |
Oct 04, 2017 | 28.19 | 28.19 | 27.92 | 27.98 | 534,650 | -0.12(-0.44%) |
Oct 03, 2017 | 28.28 | 28.32 | 27.86 | 28.11 | 509,528 | -0.04(-0.15%) |
Oct 02, 2017 | 27.90 | 28.61 | 27.82 | 28.15 | 684,204 | +0.25(+0.89%) |
Sep 29, 2017 | 28.15 | 28.40 | 27.90 | 27.90 | 725,262 | -0.25(-0.88%) |
Sep 28, 2017 | 28.19 | 28.19 | 27.16 | 28.15 | 949,618 | -0.37(-1.31%) |
Sep 27, 2017 | 27.94 | 28.61 | 27.90 | 28.52 | 638,627 | +0.91(+3.30%) |
Sep 26, 2017 | 27.36 | 27.78 | 27.32 | 27.61 | 351,909 | +0.33(+1.22%) |
Sep 25, 2017 | 27.20 | 27.43 | 26.91 | 27.28 | 433,498 | +0.04(+0.15%) |
Sep 22, 2017 | 26.99 | 27.44 | 26.95 | 27.24 | 198,194 | +0.21(+0.77%) |
Sep 21, 2017 | 26.99 | 27.20 | 26.82 | 27.03 | 255,366 | +0.08(+0.31%) |
Sep 20, 2017 | 26.53 | 27.11 | 26.41 | 26.95 | 370,485 | +0.29(+1.09%) |
Sep 19, 2017 | 26.53 | 26.66 | 26.43 | 26.66 | 434,752 | +0.12(+0.47%) |
Sep 18, 2017 | 26.24 | 26.64 | 26.24 | 26.53 | 249,931 | +0.29(+1.11%) |
Sep 15, 2017 | 26.16 | 26.35 | 26.04 | 26.24 | 1,026,534 | +0.08(+0.32%) |
Sep 14, 2017 | 26.29 | 26.45 | 26.08 | 26.16 | 289,695 | -0.17(-0.63%) |
Sep 13, 2017 | 26.08 | 26.45 | 25.95 | 26.33 | 356,423 | +0.17(+0.63%) |
Sep 12, 2017 | 25.62 | 26.24 | 25.62 | 26.16 | 310,250 | +0.50(+1.94%) |
Sep 11, 2017 | 25.46 | 25.89 | 25.37 | 25.66 | 347,022 | +0.54(+2.15%) |
Sep 08, 2017 | 24.79 | 25.37 | 24.75 | 25.12 | 464,247 | +0.37(+1.51%) |
Sep 07, 2017 | 25.54 | 25.54 | 24.71 | 24.75 | 362,693 | -0.70(-2.77%) |
Sep 06, 2017 | 25.54 | 25.79 | 25.33 | 25.46 | 581,401 | +0.00(+0.00%) |
Sep 05, 2017 | 25.91 | 25.95 | 25.37 | 25.46 | 573,255 | -0.58(-2.23%) |
Sep 01, 2017 | 25.95 | 26.20 | 25.87 | 26.04 | 319,632 | +0.12(+0.48%) |
Aug 31, 2017 | 25.91 | 26.06 | 25.79 | 25.91 | 460,008 | +0.08(+0.32%) |
Aug 30, 2017 | 25.95 | 26.20 | 25.70 | 25.83 | 343,592 | -0.17(-0.64%) |
Aug 29, 2017 | 25.91 | 26.12 | 25.75 | 25.99 | 368,037 | -0.17(-0.63%) |
Aug 28, 2017 | 26.29 | 26.37 | 26.12 | 26.16 | 321,151 | -0.04(-0.16%) |
Aug 25, 2017 | 25.99 | 26.35 | 25.99 | 26.20 | 296,698 | +0.25(+0.96%) |
Aug 24, 2017 | 26.16 | 26.20 | 25.83 | 25.95 | 353,983 | -0.04(-0.16%) |
Aug 23, 2017 | 25.79 | 26.08 | 25.75 | 25.99 | 318,969 | -0.04(-0.16%) |
Aug 22, 2017 | 25.99 | 26.16 | 25.95 | 26.04 | 308,695 | +0.17(+0.64%) |
Aug 21, 2017 | 25.99 | 26.08 | 25.84 | 25.87 | 316,049 | -0.21(-0.79%) |
Aug 18, 2017 | 25.83 | 26.33 | 25.83 | 26.08 | 364,601 | -0.04(-0.16%) |
Aug 17, 2017 | 26.66 | 26.70 | 26.04 | 26.12 | 491,700 | -0.70(-2.63%) |
Aug 16, 2017 | 27.24 | 27.28 | 26.66 | 26.82 | 381,964 | -0.25(-0.92%) |
Aug 15, 2017 | 27.45 | 27.56 | 27.03 | 27.07 | 371,162 | -0.17(-0.61%) |
Aug 14, 2017 | 26.62 | 27.28 | 26.49 | 27.24 | 322,441 | +0.83(+3.14%) |
Aug 11, 2017 | 27.03 | 27.11 | 26.14 | 26.41 | 620,994 | -0.50(-1.85%) |
Aug 10, 2017 | 27.11 | 27.20 | 26.82 | 26.91 | 456,157 | -0.33(-1.22%) |
Aug 09, 2017 | 27.61 | 27.74 | 27.20 | 27.24 | 931,018 | -0.66(-2.38%) |
Aug 08, 2017 | 27.65 | 28.38 | 27.57 | 27.90 | 675,233 | +0.25(+0.90%) |
Aug 07, 2017 | 27.61 | 27.80 | 27.40 | 27.65 | 403,519 | +0.04(+0.15%) |
Aug 04, 2017 | 27.61 | 27.76 | 27.49 | 27.61 | 432,032 | +0.25(+0.91%) |
Aug 03, 2017 | 27.53 | 27.65 | 27.24 | 27.36 | 827,594 | -0.25(-0.90%) |
Aug 02, 2017 | 27.65 | 27.74 | 27.32 | 27.61 | 460,934 | -0.04(-0.15%) |