Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.13 | 28.17 | 28.10 | 28.15 | 527,559 | +0.10(+0.36%) |
Oct 30, 2017 | 28.05 | 28.13 | 28.01 | 28.05 | 485,491 | -0.26(-0.91%) |
Oct 27, 2017 | 28.16 | 28.32 | 28.16 | 28.31 | 676,972 | +0.29(+1.05%) |
Oct 26, 2017 | 28.04 | 28.10 | 28.00 | 28.02 | 383,551 | +0.17(+0.59%) |
Oct 25, 2017 | 27.91 | 27.95 | 27.80 | 27.85 | 1,054,539 | +0.03(+0.10%) |
Oct 24, 2017 | 27.63 | 27.83 | 27.63 | 27.82 | 738,653 | +0.34(+1.24%) |
Oct 23, 2017 | 27.59 | 27.59 | 27.46 | 27.48 | 2,545,913 | -0.17(-0.60%) |
Oct 20, 2017 | 27.66 | 27.68 | 27.61 | 27.65 | 541,960 | +0.09(+0.33%) |
Oct 19, 2017 | 27.58 | 27.61 | 27.51 | 27.56 | 1,764,213 | -0.30(-1.09%) |
Oct 18, 2017 | 27.83 | 27.87 | 27.76 | 27.86 | 718,551 | +0.26(+0.93%) |
Oct 17, 2017 | 27.63 | 27.66 | 27.57 | 27.60 | 616,544 | -0.16(-0.56%) |
Oct 16, 2017 | 27.81 | 27.82 | 27.74 | 27.76 | 538,329 | -0.18(-0.66%) |
Oct 13, 2017 | 27.90 | 27.96 | 27.90 | 27.94 | 603,890 | +0.14(+0.50%) |
Oct 12, 2017 | 27.77 | 27.84 | 27.76 | 27.81 | 622,750 | +0.06(+0.23%) |
Oct 11, 2017 | 27.64 | 27.75 | 27.58 | 27.74 | 1,083,822 | +0.09(+0.33%) |
Oct 10, 2017 | 27.55 | 27.69 | 27.55 | 27.65 | 1,343,104 | +0.28(+1.01%) |
Oct 09, 2017 | 27.33 | 27.41 | 27.32 | 27.37 | 599,663 | -0.17(-0.63%) |
Oct 06, 2017 | 27.44 | 27.60 | 27.35 | 27.55 | 538,249 | -0.12(-0.43%) |
Oct 05, 2017 | 27.61 | 27.68 | 27.58 | 27.67 | 423,307 | +0.06(+0.20%) |
Oct 04, 2017 | 27.58 | 27.63 | 27.54 | 27.61 | 649,907 | +0.07(+0.27%) |
Oct 03, 2017 | 27.37 | 27.54 | 27.32 | 27.54 | 1,308,417 | +0.63(+2.36%) |
Oct 02, 2017 | 27.00 | 27.03 | 26.89 | 26.90 | 1,452,062 | +0.06(+0.24%) |
Sep 29, 2017 | 26.82 | 26.84 | 26.75 | 26.84 | 527,464 | +0.23(+0.86%) |
Sep 28, 2017 | 26.62 | 26.63 | 26.57 | 26.61 | 736,178 | -0.05(-0.17%) |
Sep 27, 2017 | 26.70 | 26.71 | 26.58 | 26.66 | 1,055,124 | -0.05(-0.17%) |
Sep 26, 2017 | 26.78 | 26.78 | 26.68 | 26.70 | 1,192,564 | +0.07(+0.28%) |
Sep 25, 2017 | 26.89 | 26.89 | 26.62 | 26.63 | 1,651,124 | -0.52(-1.93%) |
Sep 22, 2017 | 27.17 | 27.20 | 27.12 | 27.15 | 356,008 | -0.09(-0.34%) |
Sep 21, 2017 | 27.23 | 27.25 | 27.14 | 27.24 | 355,003 | +0.07(+0.27%) |
Sep 20, 2017 | 27.31 | 27.34 | 27.16 | 27.17 | 510,549 | +0.07(+0.27%) |
Sep 19, 2017 | 27.10 | 27.17 | 27.08 | 27.10 | 755,736 | -0.21(-0.77%) |
Sep 18, 2017 | 27.38 | 27.42 | 27.29 | 27.31 | 651,674 | -0.07(-0.27%) |
Sep 15, 2017 | 27.36 | 27.39 | 27.30 | 27.38 | 373,426 | +0.13(+0.47%) |
Sep 14, 2017 | 27.19 | 27.26 | 27.19 | 27.25 | 556,469 | -0.13(-0.47%) |
Sep 13, 2017 | 27.47 | 27.49 | 27.36 | 27.38 | 406,084 | -0.06(-0.23%) |
Sep 12, 2017 | 27.55 | 27.55 | 27.43 | 27.45 | 975,281 | +0.06(+0.24%) |
Sep 11, 2017 | 27.42 | 27.45 | 27.36 | 27.38 | 1,148,996 | -0.07(-0.27%) |
Sep 08, 2017 | 27.58 | 27.60 | 27.46 | 27.46 | 556,524 | -0.12(-0.43%) |
Sep 07, 2017 | 27.59 | 27.63 | 27.55 | 27.58 | 562,151 | -0.01(-0.03%) |
Sep 06, 2017 | 27.58 | 27.58 | 27.52 | 27.58 | 1,544,637 | +0.05(+0.17%) |
Sep 05, 2017 | 27.55 | 27.58 | 27.46 | 27.54 | 1,322,251 | +0.17(+0.60%) |
Sep 01, 2017 | 27.24 | 27.39 | 27.23 | 27.37 | 2,419,123 | +0.33(+1.22%) |
Aug 31, 2017 | 27.04 | 27.09 | 26.97 | 27.04 | 944,642 | +0.00(+0.00%) |
Aug 30, 2017 | 27.12 | 27.12 | 27.04 | 27.04 | 705,248 | -0.06(-0.20%) |
Aug 29, 2017 | 27.05 | 27.14 | 27.00 | 27.10 | 1,654,235 | -0.06(-0.20%) |
Aug 28, 2017 | 27.05 | 27.20 | 27.05 | 27.15 | 1,502,360 | +0.44(+1.65%) |
Aug 25, 2017 | 26.61 | 26.77 | 26.55 | 26.71 | 1,258,936 | +0.66(+2.54%) |
Aug 24, 2017 | 26.06 | 26.06 | 25.86 | 26.05 | 341,005 | -0.08(-0.32%) |
Aug 23, 2017 | 26.17 | 26.17 | 26.10 | 26.13 | 348,120 | -0.06(-0.21%) |
Aug 22, 2017 | 26.14 | 26.21 | 26.14 | 26.19 | 367,454 | +0.10(+0.39%) |
Aug 21, 2017 | 26.02 | 26.09 | 26.01 | 26.09 | 353,384 | +0.20(+0.78%) |
Aug 18, 2017 | 25.82 | 25.93 | 25.80 | 25.88 | 607,429 | +0.17(+0.68%) |
Aug 17, 2017 | 25.81 | 25.81 | 25.69 | 25.71 | 965,719 | -0.06(-0.21%) |
Aug 16, 2017 | 25.69 | 25.77 | 25.68 | 25.76 | 618,930 | +0.16(+0.61%) |
Aug 15, 2017 | 25.62 | 25.65 | 25.59 | 25.61 | 420,430 | -0.01(-0.04%) |
Aug 14, 2017 | 25.55 | 25.64 | 25.52 | 25.62 | 782,005 | +0.40(+1.60%) |
Aug 11, 2017 | 25.28 | 25.28 | 25.19 | 25.21 | 1,003,027 | -0.39(-1.51%) |
Aug 10, 2017 | 25.78 | 25.83 | 25.58 | 25.60 | 1,193,998 | -0.33(-1.28%) |
Aug 09, 2017 | 25.90 | 25.93 | 25.88 | 25.93 | 715,195 | -0.02(-0.07%) |
Aug 08, 2017 | 25.88 | 25.97 | 25.79 | 25.95 | 678,132 | +0.13(+0.50%) |
Aug 07, 2017 | 25.79 | 25.85 | 25.77 | 25.82 | 613,389 | +0.15(+0.57%) |
Aug 04, 2017 | 25.70 | 25.71 | 25.66 | 25.67 | 948,857 | -0.19(-0.75%) |
Aug 03, 2017 | 25.87 | 25.96 | 25.83 | 25.86 | 597,693 | -0.23(-0.88%) |
Aug 02, 2017 | 26.11 | 26.12 | 26.03 | 26.09 | 753,712 | -0.06(-0.21%) |