Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.41 | 28.43 | 28.35 | 28.39 | 355,020 | +0.00(+0.00%) |
Oct 30, 2017 | 28.49 | 28.49 | 28.34 | 28.39 | 370,003 | -0.17(-0.60%) |
Oct 27, 2017 | 28.52 | 28.58 | 28.44 | 28.56 | 323,910 | +0.07(+0.24%) |
Oct 26, 2017 | 28.52 | 28.57 | 28.47 | 28.49 | 506,214 | +0.06(+0.21%) |
Oct 25, 2017 | 28.52 | 28.56 | 28.28 | 28.43 | 588,565 | -0.11(-0.39%) |
Oct 24, 2017 | 28.56 | 28.59 | 28.50 | 28.54 | 561,373 | +0.03(+0.09%) |
Oct 23, 2017 | 28.58 | 28.61 | 28.49 | 28.52 | 466,865 | -0.03(-0.09%) |
Oct 20, 2017 | 28.52 | 28.54 | 28.44 | 28.54 | 324,155 | +0.14(+0.48%) |
Oct 19, 2017 | 28.24 | 28.40 | 28.20 | 28.40 | 531,512 | +0.08(+0.27%) |
Oct 18, 2017 | 28.30 | 28.36 | 28.27 | 28.33 | 477,068 | +0.09(+0.33%) |
Oct 17, 2017 | 28.19 | 28.23 | 28.16 | 28.23 | 379,057 | +0.03(+0.12%) |
Oct 16, 2017 | 28.22 | 28.23 | 28.16 | 28.20 | 359,633 | +0.02(+0.06%) |
Oct 13, 2017 | 28.23 | 28.25 | 28.16 | 28.18 | 353,210 | +0.00(+0.00%) |
Oct 12, 2017 | 28.16 | 28.22 | 28.14 | 28.18 | 259,047 | -0.01(-0.03%) |
Oct 11, 2017 | 28.15 | 28.19 | 28.11 | 28.19 | 392,687 | +0.05(+0.18%) |
Oct 10, 2017 | 28.10 | 28.15 | 28.05 | 28.14 | 379,800 | +0.11(+0.40%) |
Oct 09, 2017 | 28.13 | 28.13 | 28.01 | 28.03 | 274,305 | -0.05(-0.18%) |
Oct 06, 2017 | 28.10 | 28.11 | 28.03 | 28.08 | 388,104 | -0.03(-0.12%) |
Oct 05, 2017 | 28.02 | 28.13 | 27.98 | 28.11 | 411,264 | +0.13(+0.46%) |
Oct 04, 2017 | 27.96 | 28.01 | 27.94 | 27.98 | 364,177 | +0.02(+0.06%) |
Oct 03, 2017 | 27.96 | 27.97 | 27.90 | 27.97 | 717,673 | +0.04(+0.15%) |
Oct 02, 2017 | 27.83 | 27.93 | 27.79 | 27.93 | 695,193 | +0.14(+0.49%) |
Sep 29, 2017 | 27.73 | 27.80 | 27.69 | 27.79 | 301,169 | +0.05(+0.19%) |
Sep 28, 2017 | 27.67 | 27.74 | 27.65 | 27.74 | 466,893 | +0.05(+0.19%) |
Sep 27, 2017 | 27.55 | 27.69 | 410,968 | +0.07(+0.25%) | ||
Sep 26, 2017 | 27.69 | 27.69 | 27.61 | 27.62 | 571,717 | -0.03(-0.11%) |
Sep 25, 2017 | 27.62 | 27.67 | 27.54 | 27.65 | 326,431 | +0.03(+0.09%) |
Sep 22, 2017 | 27.60 | 27.65 | 27.59 | 27.62 | 350,244 | +0.01(+0.03%) |
Sep 21, 2017 | 27.70 | 27.71 | 27.60 | 27.61 | 308,572 | -0.09(-0.31%) |
Sep 20, 2017 | 27.70 | 27.71 | 27.58 | 27.70 | 407,008 | +0.03(+0.12%) |
Sep 19, 2017 | 27.67 | 27.70 | 27.63 | 27.66 | 356,891 | +0.02(+0.06%) |
Sep 18, 2017 | 27.64 | 27.66 | 27.60 | 27.65 | 347,950 | +0.05(+0.19%) |
Sep 15, 2017 | 27.56 | 27.60 | 27.52 | 27.60 | 418,597 | +0.04(+0.15%) |
Sep 14, 2017 | 27.48 | 27.55 | 27.46 | 27.55 | 285,110 | +0.06(+0.22%) |
Sep 13, 2017 | 27.49 | 27.51 | 27.47 | 27.49 | 392,117 | -0.01(-0.03%) |
Sep 12, 2017 | 27.45 | 27.52 | 27.43 | 27.50 | 412,450 | +0.11(+0.40%) |
Sep 11, 2017 | 27.21 | 27.39 | 27.21 | 27.39 | 275,736 | +0.33(+1.23%) |
Sep 08, 2017 | 27.01 | 27.11 | 26.97 | 27.06 | 212,582 | +0.02(+0.06%) |
Sep 07, 2017 | 27.08 | 27.08 | 26.97 | 27.04 | 338,827 | +0.02(+0.06%) |
Sep 06, 2017 | 27.00 | 27.05 | 26.97 | 27.03 | 425,345 | +0.12(+0.44%) |
Sep 05, 2017 | 27.07 | 27.08 | 26.82 | 26.91 | 1,804,722 | -0.23(-0.85%) |
Sep 01, 2017 | 27.14 | 27.18 | 27.13 | 27.14 | 539,995 | +0.06(+0.22%) |
Aug 31, 2017 | 27.06 | 27.12 | 27.00 | 27.08 | 457,128 | +0.13(+0.47%) |
Aug 30, 2017 | 26.88 | 26.99 | 26.86 | 26.95 | 294,349 | +0.08(+0.29%) |
Aug 29, 2017 | 26.71 | 26.91 | 26.71 | 26.87 | 305,711 | +0.03(+0.13%) |
Aug 28, 2017 | 26.92 | 26.92 | 26.81 | 26.84 | 362,993 | -0.01(-0.03%) |
Aug 25, 2017 | 26.86 | 26.96 | 26.83 | 26.85 | 219,092 | +0.08(+0.29%) |
Aug 24, 2017 | 26.88 | 26.91 | 26.77 | 26.77 | 388,715 | -0.07(-0.25%) |
Aug 23, 2017 | 26.86 | 26.89 | 26.80 | 26.84 | 250,386 | -0.10(-0.38%) |
Aug 22, 2017 | 26.78 | 26.96 | 26.74 | 26.94 | 413,386 | +0.24(+0.89%) |
Aug 21, 2017 | 26.64 | 26.72 | 26.57 | 26.70 | 271,441 | +0.06(+0.22%) |
Aug 18, 2017 | 26.69 | 26.79 | 26.61 | 26.64 | 433,848 | -0.08(-0.29%) |
Aug 17, 2017 | 27.04 | 27.06 | 26.70 | 26.72 | 415,382 | -0.39(-1.44%) |
Aug 16, 2017 | 27.10 | 27.18 | 27.07 | 27.11 | 329,275 | +0.04(+0.16%) |
Aug 15, 2017 | 27.12 | 27.12 | 27.03 | 27.07 | 726,058 | +0.01(+0.03%) |
Aug 14, 2017 | 26.97 | 27.07 | 26.93 | 27.06 | 381,119 | +0.24(+0.89%) |
Aug 11, 2017 | 26.78 | 26.89 | 26.78 | 26.82 | 722,231 | +0.03(+0.10%) |
Aug 10, 2017 | 26.99 | 27.00 | 26.79 | 26.80 | 463,293 | -0.30(-1.10%) |
Aug 09, 2017 | 27.02 | 27.09 | 26.96 | 27.09 | 282,038 | +0.02(+0.06%) |
Aug 08, 2017 | 27.07 | 27.21 | 27.03 | 27.08 | 298,219 | -0.03(-0.13%) |
Aug 07, 2017 | 27.09 | 27.11 | 27.06 | 27.11 | 239,183 | +0.03(+0.09%) |
Aug 04, 2017 | 27.09 | 27.14 | 27.03 | 27.09 | 344,088 | +0.04(+0.16%) |
Aug 03, 2017 | 27.03 | 27.06 | 27.00 | 27.04 | 348,097 | +0.00(+0.00%) |
Aug 02, 2017 | 27.03 | 27.06 | 26.96 | 27.04 | 667,145 | +0.02(+0.06%) |