Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.23 | 28.48 | 28.19 | 28.38 | 1,558,421 | +0.20(+0.73%) |
Oct 30, 2017 | 27.80 | 28.25 | 27.77 | 28.18 | 2,445,191 | +0.24(+0.84%) |
Oct 27, 2017 | 27.65 | 28.07 | 27.49 | 27.94 | 2,064,042 | +0.30(+1.10%) |
Oct 26, 2017 | 26.87 | 27.73 | 26.61 | 27.64 | 4,755,465 | +0.83(+3.08%) |
Oct 25, 2017 | 26.80 | 26.85 | 26.56 | 26.81 | 1,595,020 | -0.04(-0.14%) |
Oct 24, 2017 | 26.93 | 26.93 | 26.83 | 26.85 | 2,528,795 | -0.05(-0.17%) |
Oct 23, 2017 | 27.03 | 27.13 | 26.87 | 26.89 | 2,372,822 | -0.18(-0.67%) |
Oct 20, 2017 | 27.08 | 27.29 | 27.05 | 27.08 | 2,626,705 | +0.08(+0.31%) |
Oct 19, 2017 | 26.42 | 27.07 | 26.39 | 26.99 | 3,889,863 | +0.43(+1.63%) |
Oct 18, 2017 | 26.23 | 26.62 | 26.18 | 26.56 | 2,099,396 | +0.47(+1.80%) |
Oct 17, 2017 | 26.09 | 26.23 | 26.07 | 26.09 | 1,977,171 | -0.16(-0.61%) |
Oct 16, 2017 | 25.79 | 26.27 | 25.79 | 26.25 | 2,379,757 | +0.41(+1.58%) |
Oct 13, 2017 | 25.93 | 25.96 | 25.83 | 25.84 | 1,702,378 | -0.06(-0.23%) |
Oct 12, 2017 | 25.91 | 26.02 | 25.85 | 25.90 | 2,133,333 | -0.04(-0.15%) |
Oct 11, 2017 | 26.23 | 26.23 | 25.72 | 25.94 | 3,382,547 | -0.18(-0.70%) |
Oct 10, 2017 | 25.99 | 26.28 | 25.92 | 26.12 | 5,024,006 | +0.20(+0.79%) |
Oct 09, 2017 | 26.11 | 26.17 | 25.88 | 25.92 | 2,506,894 | -0.17(-0.67%) |
Oct 06, 2017 | 26.24 | 26.27 | 25.87 | 26.09 | 2,841,958 | -0.15(-0.58%) |
Oct 05, 2017 | 26.06 | 26.27 | 25.92 | 26.24 | 2,534,139 | +0.14(+0.55%) |
Oct 04, 2017 | 26.58 | 26.70 | 26.07 | 26.10 | 2,685,295 | -0.35(-1.32%) |
Oct 03, 2017 | 26.11 | 26.58 | 25.99 | 26.45 | 4,500,270 | +0.36(+1.37%) |
Oct 02, 2017 | 26.56 | 26.56 | 25.78 | 26.09 | 3,159,071 | +0.10(+0.39%) |
Sep 29, 2017 | 25.75 | 26.10 | 25.75 | 25.99 | 2,701,720 | +0.23(+0.89%) |
Sep 28, 2017 | 25.66 | 25.80 | 25.58 | 25.76 | 1,674,850 | +0.05(+0.21%) |
Sep 27, 2017 | 25.82 | 25.99 | 25.57 | 25.71 | 1,093,726 | -0.10(-0.40%) |
Sep 26, 2017 | 25.85 | 25.98 | 25.77 | 25.81 | 1,737,467 | -0.04(-0.15%) |
Sep 25, 2017 | 26.08 | 26.15 | 25.82 | 25.85 | 1,581,377 | -0.25(-0.97%) |
Sep 22, 2017 | 25.94 | 26.11 | 25.86 | 26.10 | 3,561,611 | +0.15(+0.57%) |
Sep 21, 2017 | 26.36 | 26.48 | 25.91 | 25.95 | 1,813,609 | -0.50(-1.88%) |
Sep 20, 2017 | 26.57 | 26.74 | 26.40 | 26.45 | 1,491,463 | -0.07(-0.27%) |
Sep 19, 2017 | 26.31 | 26.63 | 26.20 | 26.52 | 1,813,163 | +0.17(+0.64%) |
Sep 18, 2017 | 26.28 | 26.59 | 26.23 | 26.35 | 1,594,032 | +0.07(+0.27%) |
Sep 15, 2017 | 25.87 | 26.29 | 25.75 | 26.28 | 2,371,177 | +0.39(+1.50%) |
Sep 14, 2017 | 26.04 | 26.14 | 25.80 | 25.89 | 1,516,248 | -0.16(-0.63%) |
Sep 13, 2017 | 26.16 | 26.16 | 25.74 | 26.06 | 1,091,278 | -0.13(-0.50%) |
Sep 12, 2017 | 26.07 | 26.19 | 25.87 | 26.19 | 1,000,537 | +0.16(+0.61%) |
Sep 11, 2017 | 25.74 | 26.18 | 25.74 | 26.03 | 1,495,534 | +0.41(+1.59%) |
Sep 08, 2017 | 24.87 | 25.67 | 24.72 | 25.62 | 1,445,011 | +0.77(+3.09%) |
Sep 07, 2017 | 24.94 | 25.02 | 24.65 | 24.85 | 1,488,094 | -0.08(-0.33%) |
Sep 06, 2017 | 25.31 | 25.35 | 24.90 | 24.93 | 2,201,827 | -0.35(-1.38%) |
Sep 05, 2017 | 26.12 | 26.14 | 25.23 | 25.28 | 1,565,275 | -0.93(-3.55%) |
Sep 01, 2017 | 26.32 | 26.40 | 26.18 | 26.21 | 884,933 | -0.07(-0.25%) |
Aug 31, 2017 | 26.00 | 26.28 | 25.97 | 26.28 | 2,250,564 | +0.33(+1.26%) |
Aug 30, 2017 | 25.83 | 26.03 | 25.78 | 25.95 | 652,057 | +0.10(+0.38%) |
Aug 29, 2017 | 25.83 | 25.93 | 25.57 | 25.85 | 1,162,135 | +0.01(+0.04%) |
Aug 28, 2017 | 26.10 | 26.16 | 25.81 | 25.84 | 874,954 | -0.33(-1.27%) |
Aug 25, 2017 | 26.04 | 26.32 | 26.04 | 26.18 | 993,557 | +0.15(+0.56%) |
Aug 24, 2017 | 26.15 | 26.28 | 25.98 | 26.03 | 936,716 | -0.07(-0.25%) |
Aug 23, 2017 | 26.01 | 26.15 | 25.89 | 26.09 | 873,873 | +0.03(+0.10%) |
Aug 22, 2017 | 25.85 | 26.08 | 25.78 | 26.07 | 903,165 | +0.25(+0.95%) |
Aug 21, 2017 | 25.78 | 25.90 | 25.69 | 25.82 | 1,174,357 | +0.03(+0.11%) |
Aug 18, 2017 | 25.94 | 25.95 | 25.70 | 25.79 | 1,209,892 | -0.13(-0.48%) |
Aug 17, 2017 | 26.29 | 26.36 | 25.89 | 25.92 | 1,328,264 | -0.46(-1.73%) |
Aug 16, 2017 | 26.04 | 26.40 | 25.93 | 26.38 | 1,305,057 | +0.36(+1.40%) |
Aug 15, 2017 | 25.63 | 26.04 | 25.63 | 26.01 | 1,925,789 | +0.24(+0.93%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.63 | 25.77 | 2,452,344 | +0.14(+0.53%) |
Aug 11, 2017 | 25.88 | 25.88 | 25.54 | 25.64 | 1,881,610 | -0.17(-0.68%) |
Aug 10, 2017 | 26.23 | 26.25 | 25.75 | 25.81 | 2,394,718 | -0.45(-1.70%) |
Aug 09, 2017 | 26.58 | 26.59 | 26.25 | 26.26 | 2,228,735 | -0.25(-0.95%) |
Aug 08, 2017 | 26.33 | 26.60 | 26.33 | 26.51 | 2,416,886 | +0.18(+0.68%) |
Aug 07, 2017 | 26.33 | 26.37 | 26.26 | 26.33 | 1,055,866 | +0.00(+0.00%) |
Aug 04, 2017 | 26.31 | 26.34 | 26.14 | 26.33 | 1,192,541 | +0.05(+0.19%) |
Aug 03, 2017 | 26.31 | 26.42 | 26.22 | 26.28 | 1,338,694 | -0.03(-0.12%) |
Aug 02, 2017 | 26.26 | 26.39 | 26.07 | 26.31 | 1,860,597 | +0.03(+0.12%) |