Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.81 | 26.84 | 26.42 | 26.59 | 10,383,287 | -0.19(-0.71%) |
Oct 30, 2017 | 26.77 | 26.96 | 26.69 | 26.78 | 9,719,041 | +0.34(+1.27%) |
Oct 27, 2017 | 26.54 | 26.66 | 26.39 | 26.44 | 9,450,765 | -0.27(-1.01%) |
Oct 26, 2017 | 27.22 | 27.30 | 26.65 | 26.71 | 18,463,896 | -1.16(-4.16%) |
Oct 25, 2017 | 28.89 | 28.89 | 27.59 | 27.88 | 29,601,052 | -1.67(-5.66%) |
Oct 24, 2017 | 29.55 | 29.29 | 29.55 | 5,994,512 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.68 | 29.82 | 29.62 | 29.65 | 9,416,044 | -0.16(-0.54%) |
Oct 20, 2017 | 29.72 | 29.88 | 29.69 | 29.81 | 12,291,794 | -0.19(-0.63%) |
Oct 19, 2017 | 29.92 | 30.10 | 29.91 | 30.00 | 4,451,003 | +0.07(+0.22%) |
Oct 18, 2017 | 29.88 | 30.00 | 29.86 | 29.93 | 4,679,958 | +0.13(+0.44%) |
Oct 17, 2017 | 29.76 | 29.85 | 29.63 | 29.80 | 6,542,214 | -0.02(-0.07%) |
Oct 16, 2017 | 29.88 | 29.93 | 29.66 | 29.82 | 5,661,741 | -0.11(-0.37%) |
Oct 13, 2017 | 29.96 | 30.00 | 29.87 | 29.93 | 5,966,104 | -0.01(-0.02%) |
Oct 12, 2017 | 29.80 | 30.01 | 29.77 | 29.94 | 5,689,785 | +0.12(+0.39%) |
Oct 11, 2017 | 29.72 | 29.86 | 29.63 | 29.82 | 5,548,256 | +0.06(+0.20%) |
Oct 10, 2017 | 29.60 | 29.81 | 29.58 | 29.77 | 5,115,693 | +0.13(+0.44%) |
Oct 09, 2017 | 29.69 | 29.71 | 29.59 | 29.63 | 4,876,842 | -0.01(-0.02%) |
Oct 06, 2017 | 29.58 | 29.65 | 29.54 | 29.64 | 3,797,469 | -0.04(-0.12%) |
Oct 05, 2017 | 29.59 | 29.72 | 29.57 | 29.68 | 3,790,709 | -0.10(-0.34%) |
Oct 04, 2017 | 29.84 | 29.85 | 29.67 | 29.78 | 7,586,467 | -0.10(-0.34%) |
Oct 03, 2017 | 29.93 | 29.96 | 29.82 | 29.88 | 5,561,668 | +0.02(+0.07%) |
Oct 02, 2017 | 29.63 | 29.98 | 29.78 | 29.86 | 3,066,300 | +0.23(+0.76%) |
Sep 29, 2017 | 29.58 | 29.64 | 29.49 | 29.63 | 4,272,484 | +0.16(+0.54%) |
Sep 28, 2017 | 29.63 | 29.66 | 29.47 | 29.47 | 5,190,340 | -0.01(-0.02%) |
Sep 27, 2017 | 29.63 | 29.44 | 29.48 | 4,932,056 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.60 | 29.66 | 29.39 | 29.50 | 4,504,054 | -0.18(-0.59%) |
Sep 25, 2017 | 29.52 | 29.70 | 29.48 | 29.67 | 6,068,395 | +0.05(+0.17%) |
Sep 22, 2017 | 29.66 | 29.74 | 29.47 | 29.62 | 3,793,730 | +0.18(+0.62%) |
Sep 21, 2017 | 29.34 | 29.55 | 29.32 | 29.44 | 6,903,065 | +0.11(+0.37%) |
Sep 20, 2017 | 29.15 | 29.34 | 29.09 | 29.33 | 5,491,465 | +0.19(+0.65%) |
Sep 19, 2017 | 29.09 | 29.14 | 28.98 | 29.14 | 5,203,933 | -0.09(-0.32%) |
Sep 18, 2017 | 29.25 | 29.27 | 29.13 | 29.23 | 4,849,081 | -0.14(-0.47%) |
Sep 15, 2017 | 29.42 | 29.44 | 29.25 | 29.37 | 4,119,381 | -0.08(-0.27%) |
Sep 14, 2017 | 29.25 | 29.47 | 29.20 | 29.45 | 3,631,120 | +0.18(+0.62%) |
Sep 13, 2017 | 29.34 | 29.40 | 29.20 | 29.27 | 3,721,394 | -0.20(-0.67%) |
Sep 12, 2017 | 29.42 | 29.55 | 29.40 | 29.47 | 5,959,499 | +0.07(+0.25%) |
Sep 11, 2017 | 29.17 | 29.40 | 29.13 | 29.39 | 5,315,031 | +0.16(+0.55%) |
Sep 08, 2017 | 29.17 | 29.27 | 29.07 | 29.23 | 2,761,414 | -0.07(-0.25%) |
Sep 07, 2017 | 29.25 | 29.37 | 29.20 | 29.31 | 4,120,928 | +0.11(+0.38%) |
Sep 06, 2017 | 29.04 | 29.29 | 29.04 | 29.20 | 3,522,708 | +0.08(+0.28%) |
Sep 05, 2017 | 29.07 | 29.18 | 28.98 | 29.12 | 5,373,148 | -0.23(-0.77%) |
Sep 01, 2017 | 29.39 | 29.45 | 29.31 | 29.34 | 4,074,821 | -0.02(-0.07%) |
Aug 31, 2017 | 29.07 | 29.38 | 29.07 | 29.36 | 4,051,059 | +0.36(+1.23%) |
Aug 30, 2017 | 29.05 | 29.09 | 28.91 | 29.01 | 4,070,726 | +0.31(+1.07%) |
Aug 29, 2017 | 28.58 | 28.75 | 28.52 | 28.70 | 3,371,249 | -0.10(-0.35%) |
Aug 28, 2017 | 28.98 | 29.01 | 28.66 | 28.80 | 3,262,223 | -0.01(-0.03%) |
Aug 25, 2017 | 28.88 | 28.96 | 28.80 | 28.81 | 2,252,406 | +0.01(+0.03%) |
Aug 24, 2017 | 28.93 | 28.98 | 28.75 | 28.80 | 4,449,087 | +0.10(+0.36%) |
Aug 23, 2017 | 28.73 | 28.77 | 28.59 | 28.70 | 3,524,991 | +0.14(+0.49%) |
Aug 22, 2017 | 28.36 | 28.59 | 28.35 | 28.56 | 2,657,990 | +0.33(+1.16%) |
Aug 21, 2017 | 28.28 | 28.34 | 28.17 | 28.23 | 2,810,938 | -0.05(-0.18%) |
Aug 18, 2017 | 28.44 | 28.45 | 28.25 | 28.28 | 3,370,551 | -0.22(-0.77%) |
Aug 17, 2017 | 28.78 | 28.85 | 28.49 | 28.50 | 3,848,801 | -0.14(-0.48%) |
Aug 16, 2017 | 28.69 | 28.74 | 28.58 | 28.64 | 2,755,653 | +0.21(+0.74%) |
Aug 15, 2017 | 28.50 | 28.57 | 28.39 | 28.43 | 3,038,515 | -0.04(-0.15%) |
Aug 14, 2017 | 28.44 | 28.52 | 28.41 | 28.47 | 2,376,635 | +0.16(+0.57%) |
Aug 11, 2017 | 28.32 | 28.51 | 28.19 | 28.31 | 3,191,109 | -0.08(-0.28%) |
Aug 10, 2017 | 28.72 | 28.75 | 28.38 | 28.39 | 4,395,134 | -0.46(-1.59%) |
Aug 09, 2017 | 28.85 | 28.90 | 28.66 | 28.85 | 4,469,401 | -0.09(-0.31%) |
Aug 08, 2017 | 29.02 | 29.07 | 28.92 | 28.94 | 3,151,990 | -0.11(-0.37%) |
Aug 07, 2017 | 29.12 | 29.17 | 28.99 | 29.05 | 3,754,502 | -0.17(-0.57%) |
Aug 04, 2017 | 29.27 | 29.34 | 29.16 | 29.22 | 3,435,020 | -0.12(-0.39%) |
Aug 03, 2017 | 29.49 | 29.50 | 29.24 | 29.33 | 4,020,904 | -0.04(-0.15%) |
Aug 02, 2017 | 29.34 | 29.43 | 29.24 | 29.38 | 2,518,358 | +0.10(+0.34%) |