Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.37 | 27.75 | 27.37 | 27.56 | 4,770,407 | +0.37(+1.36%) |
Sep 28, 2017 | 26.83 | 27.19 | 26.78 | 27.19 | 3,693,437 | +0.33(+1.21%) |
Sep 27, 2017 | 26.67 | 26.87 | 2,543,912 | -0.32(-1.17%) | ||
Sep 26, 2017 | 27.10 | 27.61 | 27.04 | 27.18 | 1,850,001 | +0.15(+0.54%) |
Sep 25, 2017 | 26.80 | 27.07 | 26.64 | 27.04 | 1,950,741 | +0.22(+0.83%) |
Sep 22, 2017 | 26.85 | 27.06 | 26.73 | 26.82 | 2,004,714 | +0.07(+0.26%) |
Sep 21, 2017 | 27.01 | 27.15 | 26.62 | 26.75 | 1,616,426 | -0.21(-0.76%) |
Sep 20, 2017 | 27.23 | 27.47 | 26.80 | 26.95 | 2,599,196 | -0.26(-0.95%) |
Sep 19, 2017 | 27.14 | 27.22 | 26.85 | 27.21 | 2,398,064 | +0.07(+0.25%) |
Sep 18, 2017 | 27.00 | 27.21 | 26.92 | 27.14 | 2,097,476 | +0.23(+0.86%) |
Sep 15, 2017 | 26.47 | 26.93 | 26.47 | 26.91 | 3,767,826 | +0.40(+1.52%) |
Sep 14, 2017 | 26.80 | 26.87 | 26.40 | 26.51 | 4,089,950 | -0.36(-1.34%) |
Sep 13, 2017 | 27.18 | 27.27 | 26.82 | 26.87 | 3,533,284 | -0.38(-1.39%) |
Sep 12, 2017 | 27.19 | 27.32 | 27.09 | 27.24 | 1,364,093 | +0.08(+0.28%) |
Sep 11, 2017 | 27.18 | 27.37 | 27.13 | 27.17 | 2,351,669 | +0.07(+0.25%) |
Sep 08, 2017 | 26.70 | 27.15 | 26.64 | 27.10 | 3,630,486 | +0.30(+1.12%) |
Sep 07, 2017 | 26.50 | 26.80 | 26.50 | 26.80 | 3,853,595 | +0.34(+1.30%) |
Sep 06, 2017 | 26.35 | 26.46 | 26.18 | 26.46 | 3,236,580 | +0.13(+0.49%) |
Sep 05, 2017 | 26.43 | 26.67 | 26.16 | 26.33 | 2,534,243 | -0.19(-0.71%) |
Sep 01, 2017 | 26.49 | 26.55 | 26.29 | 26.52 | 2,215,768 | +0.15(+0.59%) |
Aug 31, 2017 | 26.43 | 26.53 | 26.29 | 26.36 | 3,701,839 | -0.10(-0.39%) |
Aug 30, 2017 | 26.50 | 26.67 | 26.44 | 26.46 | 2,828,495 | -0.09(-0.36%) |
Aug 29, 2017 | 26.60 | 26.81 | 26.42 | 26.56 | 3,083,544 | -0.07(-0.26%) |
Aug 28, 2017 | 26.92 | 27.02 | 26.48 | 26.63 | 3,720,997 | -0.25(-0.93%) |
Aug 25, 2017 | 26.97 | 27.40 | 26.84 | 26.88 | 5,912,860 | -0.64(-2.34%) |
Aug 24, 2017 | 27.11 | 27.74 | 26.46 | 27.52 | 12,325,003 | -1.57(-5.40%) |
Aug 23, 2017 | 29.40 | 29.52 | 29.07 | 29.09 | 3,112,156 | -0.39(-1.34%) |
Aug 22, 2017 | 29.14 | 29.52 | 29.07 | 29.48 | 2,017,825 | +0.39(+1.33%) |
Aug 21, 2017 | 29.28 | 29.33 | 29.09 | 29.10 | 2,717,609 | -0.14(-0.47%) |
Aug 18, 2017 | 29.12 | 29.37 | 29.01 | 29.23 | 2,078,385 | +0.20(+0.68%) |
Aug 17, 2017 | 29.33 | 29.43 | 29.02 | 29.04 | 2,121,833 | -0.42(-1.43%) |
Aug 16, 2017 | 29.36 | 29.56 | 29.35 | 29.46 | 1,274,556 | +0.09(+0.32%) |
Aug 15, 2017 | 29.52 | 29.54 | 29.24 | 29.36 | 1,592,067 | -0.15(-0.52%) |
Aug 14, 2017 | 29.28 | 29.61 | 29.24 | 29.52 | 1,596,073 | +0.35(+1.21%) |
Aug 11, 2017 | 28.90 | 29.36 | 28.79 | 29.16 | 1,457,667 | +0.30(+1.04%) |
Aug 10, 2017 | 28.71 | 29.10 | 28.68 | 28.86 | 1,789,814 | +0.04(+0.15%) |
Aug 09, 2017 | 28.87 | 28.94 | 28.70 | 28.82 | 2,115,478 | -0.04(-0.15%) |
Aug 08, 2017 | 29.29 | 29.29 | 28.78 | 28.86 | 2,129,955 | -0.46(-1.58%) |
Aug 07, 2017 | 28.94 | 29.34 | 28.94 | 29.33 | 2,033,078 | +0.45(+1.57%) |
Aug 04, 2017 | 29.16 | 29.16 | 28.82 | 28.87 | 1,425,812 | -0.22(-0.77%) |
Aug 03, 2017 | 29.30 | 29.49 | 29.07 | 29.10 | 1,491,662 | -0.20(-0.67%) |
Aug 02, 2017 | 29.26 | 29.40 | 28.96 | 29.29 | 1,297,129 | +0.02(+0.06%) |
Aug 01, 2017 | 29.35 | 29.36 | 28.88 | 29.28 | 1,810,503 | -0.03(-0.09%) |
Jul 31, 2017 | 29.29 | 29.45 | 29.13 | 29.30 | 2,097,945 | +0.02(+0.06%) |
Jul 28, 2017 | 29.41 | 29.45 | 29.21 | 29.29 | 1,156,813 | -0.15(-0.52%) |
Jul 27, 2017 | 29.16 | 29.45 | 29.09 | 29.44 | 1,774,226 | +0.27(+0.94%) |
Jul 26, 2017 | 29.23 | 29.51 | 29.08 | 29.16 | 3,267,370 | -0.09(-0.29%) |
Jul 25, 2017 | 28.64 | 29.26 | 28.49 | 29.25 | 2,839,649 | +0.69(+2.40%) |
Jul 24, 2017 | 28.47 | 28.63 | 28.45 | 28.56 | 2,201,992 | +0.07(+0.24%) |
Jul 21, 2017 | 28.17 | 28.50 | 28.17 | 28.50 | 1,201,411 | +0.26(+0.91%) |
Jul 20, 2017 | 28.01 | 28.37 | 27.97 | 28.24 | 2,025,615 | +0.27(+0.95%) |
Jul 19, 2017 | 28.18 | 28.26 | 27.82 | 27.97 | 5,016,989 | -0.18(-0.64%) |
Jul 18, 2017 | 28.46 | 28.56 | 28.10 | 28.15 | 1,400,125 | -0.31(-1.08%) |
Jul 17, 2017 | 28.15 | 28.48 | 28.02 | 28.46 | 1,859,102 | +0.31(+1.10%) |
Jul 14, 2017 | 28.10 | 28.22 | 28.02 | 28.15 | 1,574,700 | +0.10(+0.37%) |
Jul 13, 2017 | 27.91 | 28.08 | 27.80 | 28.05 | 1,916,075 | +0.22(+0.80%) |
Jul 12, 2017 | 27.86 | 28.04 | 27.72 | 27.83 | 2,141,881 | +0.08(+0.28%) |
Jul 11, 2017 | 27.79 | 27.90 | 27.52 | 27.75 | 2,429,718 | -0.10(-0.37%) |
Jul 10, 2017 | 28.29 | 28.36 | 27.85 | 27.85 | 2,731,640 | -0.47(-1.66%) |
Jul 07, 2017 | 28.35 | 28.44 | 28.20 | 28.32 | 1,686,083 | +0.04(+0.15%) |
Jul 06, 2017 | 28.71 | 28.83 | 28.26 | 28.28 | 2,086,185 | -0.49(-1.72%) |
Jul 05, 2017 | 29.14 | 29.14 | 28.71 | 28.77 | 1,901,696 | -0.36(-1.23%) |