Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.67 | 28.71 | 28.63 | 28.68 | 222,714 | +0.06(+0.22%) |
Oct 30, 2017 | 28.73 | 28.58 | 28.62 | 151,532 | -0.11(-0.37%) | |
Oct 27, 2017 | 28.60 | 28.74 | 28.55 | 28.73 | 174,452 | +0.23(+0.82%) |
Oct 26, 2017 | 28.57 | 28.57 | 28.50 | 28.50 | 214,474 | +0.03(+0.09%) |
Oct 25, 2017 | 28.63 | 28.63 | 28.33 | 28.47 | 106,597 | -0.13(-0.44%) |
Oct 24, 2017 | 28.57 | 28.63 | 28.56 | 28.59 | 394,395 | +0.04(+0.15%) |
Oct 23, 2017 | 28.71 | 28.71 | 28.54 | 28.55 | 431,159 | -0.11(-0.40%) |
Oct 20, 2017 | 28.66 | 28.67 | 28.59 | 28.67 | 134,048 | +0.16(+0.57%) |
Oct 19, 2017 | 28.45 | 28.51 | 28.34 | 28.50 | 126,407 | +0.00(+0.00%) |
Oct 18, 2017 | 28.55 | 28.55 | 28.49 | 28.50 | 66,823 | +0.07(+0.25%) |
Oct 17, 2017 | 28.41 | 28.49 | 28.41 | 28.43 | 103,151 | -0.02(-0.06%) |
Oct 16, 2017 | 28.42 | 28.47 | 28.42 | 28.45 | 5,281 | +0.03(+0.12%) |
Oct 13, 2017 | 28.45 | 28.50 | 28.42 | 28.42 | 62,003 | -0.02(-0.09%) |
Oct 12, 2017 | 28.44 | 28.48 | 28.36 | 28.44 | 15,728 | -0.01(-0.03%) |
Oct 11, 2017 | 28.38 | 28.45 | 28.38 | 28.45 | 12,280 | +0.05(+0.17%) |
Oct 10, 2017 | 28.45 | 28.45 | 28.35 | 28.40 | 26,890 | +0.03(+0.09%) |
Oct 09, 2017 | 28.46 | 28.46 | 28.37 | 28.38 | 5,758 | -0.01(-0.02%) |
Oct 06, 2017 | 28.37 | 28.41 | 28.36 | 28.38 | 26,127 | -0.01(-0.02%) |
Oct 05, 2017 | 28.32 | 28.43 | 28.32 | 28.39 | 10,673 | +0.11(+0.40%) |
Oct 04, 2017 | 28.27 | 28.31 | 28.23 | 28.27 | 17,744 | +0.06(+0.21%) |
Oct 03, 2017 | 28.24 | 28.24 | 28.15 | 28.22 | 29,870 | +0.04(+0.16%) |
Oct 02, 2017 | 28.08 | 28.18 | 28.07 | 28.17 | 43,596 | +0.11(+0.39%) |
Sep 29, 2017 | 27.91 | 28.06 | 27.91 | 28.06 | 65,914 | +0.15(+0.53%) |
Sep 28, 2017 | 27.85 | 27.94 | 27.85 | 27.91 | 22,451 | +0.00(+0.00%) |
Sep 27, 2017 | 27.83 | 27.93 | 27.73 | 27.91 | 79,681 | +0.20(+0.71%) |
Sep 26, 2017 | 27.75 | 27.83 | 27.72 | 27.72 | 120,860 | -0.01(-0.03%) |
Sep 25, 2017 | 27.82 | 27.82 | 27.67 | 27.73 | 20,817 | -0.08(-0.27%) |
Sep 22, 2017 | 27.76 | 27.80 | 27.73 | 27.80 | 11,336 | +0.05(+0.19%) |
Sep 21, 2017 | 27.78 | 27.85 | 27.75 | 27.75 | 42,378 | -0.07(-0.26%) |
Sep 20, 2017 | 27.79 | 27.88 | 27.75 | 27.82 | 17,315 | +0.00(+0.02%) |
Sep 19, 2017 | 27.78 | 27.82 | 27.78 | 27.82 | 7,485 | +0.05(+0.17%) |
Sep 18, 2017 | 27.81 | 27.83 | 27.75 | 27.77 | 9,501 | +0.06(+0.23%) |
Sep 15, 2017 | 27.60 | 27.76 | 27.60 | 27.71 | 10,592 | +0.02(+0.07%) |
Sep 14, 2017 | 27.84 | 27.84 | 27.64 | 27.69 | 16,102 | -0.05(-0.19%) |
Sep 13, 2017 | 27.68 | 27.74 | 27.65 | 27.74 | 2,366,873 | +0.12(+0.45%) |
Sep 12, 2017 | 27.69 | 27.69 | 27.60 | 27.61 | 43,566 | +0.06(+0.23%) |
Sep 11, 2017 | 27.52 | 27.55 | 27.52 | 27.55 | 5,923 | +0.26(+0.94%) |
Sep 08, 2017 | 27.26 | 27.30 | 27.26 | 27.29 | 9,230 | +0.02(+0.08%) |
Sep 07, 2017 | 27.38 | 27.38 | 27.27 | 27.27 | 7,993 | -0.05(-0.19%) |
Sep 06, 2017 | 27.33 | 27.33 | 27.27 | 27.32 | 20,720 | +0.08(+0.31%) |
Sep 05, 2017 | 27.23 | 27.24 | 27.20 | 27.24 | 20,458 | -0.25(-0.92%) |
Sep 01, 2017 | 27.46 | 27.53 | 27.46 | 27.49 | 17,218 | +0.10(+0.36%) |
Aug 31, 2017 | 27.30 | 27.39 | 27.30 | 27.39 | 16,176 | +0.19(+0.70%) |
Aug 30, 2017 | 27.06 | 27.23 | 27.04 | 27.20 | 38,268 | +0.15(+0.57%) |
Aug 29, 2017 | 26.96 | 27.05 | 26.96 | 27.05 | 33,703 | +0.04(+0.13%) |
Aug 28, 2017 | 27.12 | 27.12 | 27.00 | 27.01 | 16,539 | -0.03(-0.10%) |
Aug 25, 2017 | 27.09 | 27.20 | 27.04 | 27.04 | 20,485 | +0.09(+0.34%) |
Aug 24, 2017 | 26.98 | 27.00 | 26.95 | 26.95 | 540,075 | -0.07(-0.26%) |
Aug 23, 2017 | 27.01 | 27.02 | 27.01 | 27.02 | 11,725 | -0.02(-0.06%) |
Aug 22, 2017 | 27.03 | 27.03 | 26.98 | 27.03 | 14,098 | +0.25(+0.93%) |
Aug 21, 2017 | 26.72 | 26.82 | 26.72 | 26.79 | 27,780 | -0.06(-0.21%) |
Aug 18, 2017 | 26.79 | 26.93 | 26.76 | 26.84 | 31,908 | +0.01(+0.03%) |
Aug 17, 2017 | 27.08 | 27.13 | 26.84 | 26.84 | 23,154 | -0.45(-1.65%) |
Aug 16, 2017 | 27.31 | 27.31 | 27.28 | 27.28 | 6,145 | +0.04(+0.13%) |
Aug 15, 2017 | 27.27 | 27.30 | 27.19 | 27.25 | 4,188 | -0.01(-0.02%) |
Aug 14, 2017 | 27.22 | 27.28 | 27.19 | 27.25 | 22,764 | +0.26(+0.95%) |
Aug 11, 2017 | 27.00 | 27.06 | 26.97 | 27.00 | 1,694,881 | +0.03(+0.11%) |
Aug 10, 2017 | 27.26 | 27.26 | 26.97 | 26.97 | 20,673 | -0.36(-1.32%) |
Aug 09, 2017 | 27.28 | 27.38 | 27.28 | 27.33 | 5,607 | -0.04(-0.15%) |
Aug 08, 2017 | 27.39 | 27.56 | 27.37 | 27.37 | 13,446 | -0.07(-0.24%) |
Aug 07, 2017 | 27.36 | 27.43 | 27.36 | 27.43 | 10,037 | +0.07(+0.27%) |
Aug 04, 2017 | 27.42 | 27.42 | 27.32 | 27.36 | 45,314 | +0.03(+0.11%) |
Aug 03, 2017 | 27.29 | 27.40 | 27.29 | 27.33 | 27,296 | +0.01(+0.02%) |
Aug 02, 2017 | 27.37 | 27.37 | 27.26 | 27.32 | 53,893 | -0.02(-0.07%) |