Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.05 | 27.33 | 26.97 | 27.26 | 4,450,411 | +0.23(+0.84%) |
Oct 30, 2017 | 27.03 | 27.09 | 26.86 | 27.03 | 3,894,404 | +0.08(+0.28%) |
Oct 27, 2017 | 26.40 | 27.24 | 26.39 | 26.96 | 5,641,045 | +0.48(+1.81%) |
Oct 26, 2017 | 26.45 | 26.66 | 26.36 | 26.48 | 4,232,359 | +0.15(+0.58%) |
Oct 25, 2017 | 26.37 | 26.42 | 26.15 | 26.33 | 2,973,162 | -0.14(-0.54%) |
Oct 24, 2017 | 26.51 | 26.57 | 26.33 | 26.47 | 3,357,262 | +0.04(+0.14%) |
Oct 23, 2017 | 26.87 | 26.93 | 26.43 | 26.43 | 3,544,123 | -0.35(-1.30%) |
Oct 20, 2017 | 26.79 | 26.93 | 26.68 | 26.78 | 2,919,547 | +0.08(+0.28%) |
Oct 19, 2017 | 26.68 | 26.77 | 26.49 | 26.71 | 3,280,729 | -0.04(-0.14%) |
Oct 18, 2017 | 26.59 | 26.86 | 26.56 | 26.74 | 3,864,271 | +0.15(+0.57%) |
Oct 17, 2017 | 26.53 | 26.61 | 26.43 | 26.59 | 2,172,985 | +0.01(+0.03%) |
Oct 16, 2017 | 26.47 | 26.70 | 26.37 | 26.58 | 4,110,261 | +0.09(+0.34%) |
Oct 13, 2017 | 26.31 | 26.57 | 26.18 | 26.49 | 3,193,856 | +0.24(+0.90%) |
Oct 12, 2017 | 26.05 | 26.30 | 25.92 | 26.26 | 2,504,560 | +0.15(+0.58%) |
Oct 11, 2017 | 26.08 | 26.18 | 26.03 | 26.11 | 2,239,039 | +0.05(+0.20%) |
Oct 10, 2017 | 25.95 | 26.14 | 25.87 | 26.05 | 2,692,818 | +0.15(+0.59%) |
Oct 09, 2017 | 25.93 | 26.03 | 25.76 | 25.90 | 2,144,383 | -0.06(-0.23%) |
Oct 06, 2017 | 25.89 | 25.96 | 25.75 | 25.96 | 2,239,443 | -0.02(-0.06%) |
Oct 05, 2017 | 26.07 | 26.18 | 25.90 | 25.98 | 3,542,828 | -0.08(-0.29%) |
Oct 04, 2017 | 25.86 | 26.07 | 25.86 | 26.05 | 1,716,064 | +0.15(+0.59%) |
Oct 03, 2017 | 25.89 | 26.04 | 25.85 | 25.90 | 1,905,814 | +0.00(+0.00%) |
Oct 02, 2017 | 25.86 | 26.02 | 25.80 | 25.90 | 2,570,348 | +0.07(+0.26%) |
Sep 29, 2017 | 25.81 | 25.96 | 25.71 | 25.83 | 3,694,703 | +0.02(+0.06%) |
Sep 28, 2017 | 25.60 | 25.85 | 25.52 | 25.82 | 2,127,358 | +0.16(+0.62%) |
Sep 27, 2017 | 25.60 | 25.68 | 25.37 | 25.66 | 2,771,559 | +0.06(+0.24%) |
Sep 26, 2017 | 25.66 | 25.72 | 25.56 | 25.60 | 3,275,546 | -0.07(-0.27%) |
Sep 25, 2017 | 25.48 | 25.73 | 25.44 | 25.67 | 3,508,008 | +0.17(+0.68%) |
Sep 22, 2017 | 25.38 | 25.54 | 25.26 | 25.49 | 3,339,538 | +0.12(+0.48%) |
Sep 21, 2017 | 25.35 | 25.50 | 25.09 | 25.37 | 4,233,765 | +0.02(+0.06%) |
Sep 20, 2017 | 25.38 | 25.58 | 25.29 | 25.35 | 3,102,782 | +0.09(+0.36%) |
Sep 19, 2017 | 25.35 | 25.39 | 25.19 | 25.26 | 3,702,800 | -0.07(-0.27%) |
Sep 18, 2017 | 25.00 | 25.38 | 25.00 | 25.33 | 4,959,727 | +0.29(+1.15%) |
Sep 15, 2017 | 25.08 | 25.13 | 24.94 | 25.04 | 5,298,868 | -0.05(-0.21%) |
Sep 14, 2017 | 25.08 | 25.20 | 24.98 | 25.10 | 2,553,074 | -0.03(-0.12%) |
Sep 13, 2017 | 25.22 | 25.30 | 25.03 | 25.13 | 11,185,349 | -0.11(-0.42%) |
Sep 12, 2017 | 25.35 | 25.35 | 24.85 | 25.23 | 3,840,733 | -0.07(-0.27%) |
Sep 11, 2017 | 25.69 | 25.70 | 25.07 | 25.30 | 4,710,454 | -0.19(-0.74%) |
Sep 08, 2017 | 25.19 | 25.60 | 25.15 | 25.49 | 5,759,965 | +0.33(+1.30%) |
Sep 07, 2017 | 25.15 | 25.36 | 25.11 | 25.16 | 4,517,680 | +0.17(+0.70%) |
Sep 06, 2017 | 24.54 | 25.11 | 24.46 | 24.99 | 6,698,440 | +0.70(+2.88%) |
Sep 05, 2017 | 24.15 | 24.40 | 23.94 | 24.29 | 4,356,737 | +0.17(+0.72%) |
Sep 01, 2017 | 24.59 | 24.59 | 24.09 | 24.12 | 3,414,899 | -0.41(-1.66%) |
Aug 31, 2017 | 24.09 | 24.60 | 23.99 | 24.52 | 6,225,592 | +0.65(+2.71%) |
Aug 30, 2017 | 23.68 | 23.90 | 23.58 | 23.88 | 3,211,837 | +0.17(+0.73%) |
Aug 29, 2017 | 23.88 | 24.06 | 23.68 | 23.70 | 4,161,229 | -0.19(-0.79%) |
Aug 28, 2017 | 23.91 | 23.98 | 23.72 | 23.89 | 2,617,307 | +0.05(+0.22%) |
Aug 25, 2017 | 23.73 | 24.05 | 23.70 | 23.84 | 3,914,304 | +0.24(+1.02%) |
Aug 24, 2017 | 23.61 | 24.06 | 23.53 | 23.60 | 2,039,055 | +0.02(+0.06%) |
Aug 23, 2017 | 23.52 | 23.69 | 23.46 | 23.58 | 1,840,506 | -0.02(-0.06%) |
Aug 22, 2017 | 23.69 | 23.89 | 23.53 | 23.60 | 2,891,665 | -0.08(-0.32%) |
Aug 21, 2017 | 23.48 | 23.70 | 23.43 | 23.67 | 2,882,664 | +0.23(+0.99%) |
Aug 18, 2017 | 23.46 | 23.60 | 23.28 | 23.44 | 3,720,831 | -0.08(-0.35%) |
Aug 17, 2017 | 23.97 | 24.09 | 23.51 | 23.52 | 4,327,008 | -0.47(-1.97%) |
Aug 16, 2017 | 24.14 | 24.24 | 23.97 | 24.00 | 2,669,255 | -0.02(-0.09%) |
Aug 15, 2017 | 24.27 | 24.31 | 23.86 | 24.02 | 3,176,703 | -0.23(-0.93%) |
Aug 14, 2017 | 24.18 | 24.45 | 24.12 | 24.25 | 4,045,705 | +0.02(+0.06%) |
Aug 11, 2017 | 24.12 | 24.34 | 24.06 | 24.23 | 2,696,137 | +0.08(+0.31%) |
Aug 10, 2017 | 24.34 | 24.37 | 24.11 | 24.15 | 2,571,167 | -0.23(-0.96%) |
Aug 09, 2017 | 24.37 | 24.53 | 24.22 | 24.39 | 2,248,583 | -0.02(-0.09%) |
Aug 08, 2017 | 24.54 | 24.61 | 24.33 | 24.41 | 2,486,944 | -0.20(-0.79%) |
Aug 07, 2017 | 24.66 | 24.68 | 24.49 | 24.61 | 2,015,726 | -0.05(-0.18%) |
Aug 04, 2017 | 24.78 | 24.57 | 24.65 | 2,519,043 | -0.06(-0.24%) | |
Aug 03, 2017 | 24.31 | 24.77 | 24.26 | 24.71 | 3,650,831 | +0.37(+1.51%) |
Aug 02, 2017 | 24.91 | 25.00 | 24.25 | 24.34 | 4,174,147 | -0.64(-2.56%) |