Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.63 | 27.03 | 26.48 | 26.90 | 1,233,922 | +0.36(+1.36%) |
Oct 30, 2017 | 27.09 | 27.09 | 26.44 | 26.54 | 2,191,765 | -0.51(-1.90%) |
Oct 27, 2017 | 26.67 | 27.08 | 26.27 | 27.05 | 1,827,989 | +0.49(+1.86%) |
Oct 26, 2017 | 26.96 | 27.09 | 26.53 | 26.56 | 1,486,404 | -0.37(-1.38%) |
Oct 25, 2017 | 26.84 | 27.08 | 26.60 | 26.93 | 2,454,321 | +0.00(+0.00%) |
Oct 24, 2017 | 26.63 | 27.00 | 26.63 | 26.93 | 1,432,855 | +0.28(+1.03%) |
Oct 23, 2017 | 26.74 | 26.94 | 26.49 | 26.65 | 2,147,896 | +0.06(+0.21%) |
Oct 20, 2017 | 26.64 | 26.87 | 26.55 | 26.59 | 1,674,989 | +0.10(+0.39%) |
Oct 19, 2017 | 26.78 | 26.78 | 26.24 | 26.49 | 4,117,174 | -1.08(-3.93%) |
Oct 18, 2017 | 27.54 | 27.72 | 27.49 | 27.57 | 2,188,617 | +0.12(+0.45%) |
Oct 17, 2017 | 27.08 | 27.58 | 27.08 | 27.45 | 2,581,700 | +0.24(+0.87%) |
Oct 16, 2017 | 27.01 | 27.30 | 26.82 | 27.21 | 1,625,717 | +0.35(+1.31%) |
Oct 13, 2017 | 27.09 | 27.17 | 26.73 | 26.86 | 5,860,280 | -0.04(-0.14%) |
Oct 12, 2017 | 26.97 | 27.33 | 26.86 | 26.90 | 2,343,284 | -0.11(-0.42%) |
Oct 11, 2017 | 27.14 | 27.39 | 26.90 | 27.01 | 2,188,643 | -0.16(-0.60%) |
Oct 10, 2017 | 26.74 | 27.56 | 26.69 | 27.17 | 3,112,724 | -0.87(-3.09%) |
Oct 09, 2017 | 28.50 | 28.51 | 28.02 | 28.04 | 1,541,296 | -0.29(-1.04%) |
Oct 06, 2017 | 28.11 | 28.62 | 28.06 | 28.33 | 3,446,395 | +0.02(+0.07%) |
Oct 05, 2017 | 28.40 | 28.56 | 28.16 | 28.31 | 1,818,118 | -0.05(-0.17%) |
Oct 04, 2017 | 28.02 | 28.43 | 28.02 | 28.36 | 2,929,009 | +0.26(+0.91%) |
Oct 03, 2017 | 28.01 | 28.20 | 27.81 | 28.11 | 2,308,506 | +0.25(+0.89%) |
Oct 02, 2017 | 27.29 | 27.94 | 27.26 | 27.86 | 3,136,295 | +0.70(+2.59%) |
Sep 29, 2017 | 28.46 | 28.67 | 27.05 | 27.15 | 4,433,732 | -1.30(-4.58%) |
Sep 28, 2017 | 27.22 | 28.72 | 27.18 | 28.46 | 7,901,167 | +1.06(+3.85%) |
Sep 27, 2017 | 26.74 | 27.52 | 26.48 | 27.40 | 5,373,852 | +0.94(+3.56%) |
Sep 26, 2017 | 26.95 | 27.28 | 26.40 | 26.46 | 3,624,531 | -0.44(-1.63%) |
Sep 25, 2017 | 27.66 | 27.66 | 26.89 | 26.90 | 6,039,757 | -1.10(-3.94%) |
Sep 22, 2017 | 28.25 | 28.36 | 27.92 | 28.00 | 3,498,924 | -0.30(-1.08%) |
Sep 21, 2017 | 28.75 | 28.85 | 28.18 | 28.31 | 3,053,103 | -0.62(-2.14%) |
Sep 20, 2017 | 29.92 | 29.97 | 28.69 | 28.92 | 2,638,516 | -0.98(-3.28%) |
Sep 19, 2017 | 29.44 | 30.06 | 29.40 | 29.90 | 1,653,058 | +0.65(+2.21%) |
Sep 18, 2017 | 29.35 | 29.40 | 29.02 | 29.26 | 1,658,936 | +0.04(+0.13%) |
Sep 15, 2017 | 29.06 | 29.29 | 29.06 | 29.22 | 2,307,636 | +0.01(+0.03%) |
Sep 14, 2017 | 29.32 | 29.45 | 29.17 | 29.21 | 903,811 | -0.29(-1.00%) |
Sep 13, 2017 | 29.49 | 29.71 | 29.37 | 29.50 | 1,417,814 | -0.11(-0.39%) |
Sep 12, 2017 | 29.88 | 29.91 | 29.58 | 29.62 | 1,926,840 | -0.10(-0.35%) |
Sep 11, 2017 | 29.24 | 29.90 | 29.05 | 29.72 | 2,573,738 | +0.77(+2.66%) |
Sep 08, 2017 | 28.79 | 29.04 | 28.66 | 28.95 | 1,133,918 | +0.08(+0.26%) |
Sep 07, 2017 | 28.96 | 29.05 | 28.77 | 28.88 | 1,552,574 | -0.07(-0.23%) |
Sep 06, 2017 | 29.43 | 29.43 | 28.92 | 28.94 | 1,981,712 | -0.42(-1.43%) |
Sep 05, 2017 | 29.72 | 29.84 | 29.11 | 29.36 | 1,028,346 | -0.45(-1.50%) |
Sep 01, 2017 | 29.86 | 29.93 | 29.62 | 29.81 | 1,395,291 | -0.01(-0.03%) |
Aug 31, 2017 | 29.48 | 29.89 | 29.42 | 29.82 | 1,278,580 | +0.41(+1.39%) |
Aug 30, 2017 | 29.17 | 29.48 | 29.10 | 29.41 | 1,415,882 | +0.29(+1.01%) |
Aug 29, 2017 | 28.63 | 29.18 | 28.60 | 29.11 | 674,394 | +0.19(+0.66%) |
Aug 28, 2017 | 28.84 | 28.96 | 28.71 | 28.92 | 449,933 | +0.10(+0.36%) |
Aug 25, 2017 | 28.94 | 29.12 | 28.71 | 28.82 | 527,441 | +0.01(+0.03%) |
Aug 24, 2017 | 28.75 | 28.84 | 28.60 | 28.81 | 670,954 | +0.18(+0.63%) |
Aug 23, 2017 | 28.41 | 28.70 | 28.28 | 28.63 | 663,198 | +0.02(+0.07%) |
Aug 22, 2017 | 28.23 | 28.65 | 28.17 | 28.61 | 1,014,272 | +0.52(+1.86%) |
Aug 21, 2017 | 28.21 | 28.52 | 27.96 | 28.09 | 1,494,513 | -0.13(-0.47%) |
Aug 18, 2017 | 27.96 | 28.50 | 27.76 | 28.22 | 3,074,604 | +0.18(+0.64%) |
Aug 17, 2017 | 28.50 | 28.72 | 28.04 | 28.04 | 1,257,223 | -0.57(-1.99%) |
Aug 16, 2017 | 28.29 | 28.71 | 28.29 | 28.61 | 865,165 | +0.47(+1.66%) |
Aug 15, 2017 | 28.26 | 28.44 | 28.11 | 28.14 | 931,505 | -0.03(-0.10%) |
Aug 14, 2017 | 27.75 | 28.23 | 27.75 | 28.17 | 1,702,264 | +0.38(+1.37%) |
Aug 11, 2017 | 27.84 | 28.03 | 27.72 | 27.79 | 1,296,418 | -0.10(-0.34%) |
Aug 10, 2017 | 28.65 | 28.78 | 27.89 | 27.89 | 1,474,327 | -0.97(-3.35%) |
Aug 09, 2017 | 28.93 | 29.05 | 28.47 | 28.85 | 1,191,632 | -0.33(-1.14%) |
Aug 08, 2017 | 29.43 | 29.70 | 29.06 | 29.19 | 1,392,427 | -0.25(-0.84%) |
Aug 07, 2017 | 29.21 | 29.57 | 29.13 | 29.43 | 1,517,287 | +0.29(+1.01%) |
Aug 04, 2017 | 29.20 | 29.30 | 29.01 | 29.14 | 684,903 | +0.03(+0.10%) |
Aug 03, 2017 | 29.76 | 29.76 | 29.01 | 29.11 | 1,199,118 | -0.47(-1.60%) |
Aug 02, 2017 | 29.41 | 29.72 | 29.19 | 29.58 | 2,496,645 | +0.73(+2.53%) |