Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 28.74 | 29.18 | 28.64 | 29.17 | 4,984,014 | +0.43(+1.50%) |
Sep 28, 2017 | 28.86 | 29.00 | 28.74 | 28.74 | 3,712,830 | -0.12(-0.42%) |
Sep 27, 2017 | 28.72 | 28.94 | 28.68 | 28.86 | 4,173,818 | +0.18(+0.63%) |
Sep 26, 2017 | 28.80 | 28.89 | 28.65 | 28.68 | 3,104,299 | -0.07(-0.24%) |
Sep 25, 2017 | 28.86 | 29.04 | 28.59 | 28.75 | 4,361,872 | -0.10(-0.35%) |
Sep 22, 2017 | 28.71 | 28.87 | 28.51 | 28.85 | 3,131,553 | +0.09(+0.31%) |
Sep 21, 2017 | 28.76 | 28.89 | 28.51 | 28.76 | 5,167,520 | -0.08(-0.28%) |
Sep 20, 2017 | 28.68 | 28.85 | 28.58 | 28.84 | 3,959,948 | +0.15(+0.52%) |
Sep 19, 2017 | 29.04 | 29.10 | 28.61 | 28.69 | 3,247,846 | -0.30(-1.03%) |
Sep 18, 2017 | 28.99 | 29.06 | 28.81 | 28.99 | 5,067,330 | +0.06(+0.21%) |
Sep 15, 2017 | 29.00 | 29.03 | 28.85 | 28.93 | 7,680,402 | -0.04(-0.14%) |
Sep 14, 2017 | 29.00 | 29.08 | 28.79 | 28.97 | 4,785,017 | -0.11(-0.38%) |
Sep 13, 2017 | 29.05 | 29.12 | 28.89 | 29.08 | 5,966,605 | +0.07(+0.24%) |
Sep 12, 2017 | 29.12 | 28.84 | 29.01 | 4,497,906 | +0.06(+0.21%) | |
Sep 11, 2017 | 29.05 | 29.40 | 28.89 | 28.95 | 5,695,829 | +0.16(+0.56%) |
Sep 08, 2017 | 28.50 | 29.08 | 28.44 | 28.79 | 5,336,185 | +0.25(+0.88%) |
Sep 07, 2017 | 28.26 | 28.79 | 28.09 | 28.54 | 5,791,431 | +0.32(+1.13%) |
Sep 06, 2017 | 27.63 | 28.23 | 27.61 | 28.22 | 5,904,610 | +0.65(+2.36%) |
Sep 05, 2017 | 27.35 | 27.64 | 27.31 | 27.57 | 4,770,123 | +0.07(+0.25%) |
Sep 01, 2017 | 27.55 | 27.63 | 27.37 | 27.50 | 4,527,823 | -0.05(-0.18%) |
Aug 31, 2017 | 27.18 | 27.61 | 27.12 | 27.55 | 6,984,100 | +0.47(+1.74%) |
Aug 30, 2017 | 26.94 | 27.14 | 26.93 | 27.08 | 2,767,233 | +0.03(+0.11%) |
Aug 29, 2017 | 26.88 | 27.07 | 26.83 | 27.05 | 3,163,075 | +0.08(+0.30%) |
Aug 28, 2017 | 26.80 | 27.02 | 26.73 | 26.97 | 3,326,571 | +0.25(+0.94%) |
Aug 25, 2017 | 26.79 | 26.92 | 26.71 | 26.72 | 3,666,381 | +0.01(+0.04%) |
Aug 24, 2017 | 26.84 | 26.91 | 26.66 | 26.71 | 3,998,300 | -0.13(-0.48%) |
Aug 23, 2017 | 27.06 | 27.17 | 26.71 | 26.84 | 3,838,696 | -0.37(-1.36%) |
Aug 22, 2017 | 26.85 | 27.23 | 26.70 | 27.21 | 4,223,925 | +0.32(+1.19%) |
Aug 21, 2017 | 26.91 | 27.00 | 26.75 | 26.89 | 4,395,652 | +0.00(+0.00%) |
Aug 18, 2017 | 26.62 | 26.98 | 26.53 | 26.89 | 5,850,175 | +0.25(+0.94%) |
Aug 17, 2017 | 26.69 | 26.87 | 26.60 | 26.64 | 5,933,926 | -0.04(-0.15%) |
Aug 16, 2017 | 26.56 | 26.68 | 26.45 | 26.68 | 5,930,127 | +0.21(+0.79%) |
Aug 15, 2017 | 26.66 | 26.70 | 26.46 | 26.47 | 5,490,216 | -0.21(-0.79%) |
Aug 14, 2017 | 26.65 | 26.73 | 26.55 | 26.68 | 3,835,639 | +0.27(+1.02%) |
Aug 11, 2017 | 26.39 | 26.50 | 26.26 | 26.41 | 3,285,998 | +0.15(+0.57%) |
Aug 10, 2017 | 26.49 | 26.57 | 26.23 | 26.26 | 5,854,333 | -0.31(-1.17%) |
Aug 09, 2017 | 26.36 | 26.57 | 26.31 | 26.57 | 3,405,143 | +0.06(+0.23%) |
Aug 08, 2017 | 26.76 | 26.76 | 26.50 | 26.51 | 4,580,126 | -0.25(-0.93%) |
Aug 07, 2017 | 26.80 | 26.80 | 26.65 | 26.76 | 3,415,622 | -0.07(-0.26%) |
Aug 04, 2017 | 26.83 | 26.56 | 26.83 | 3,568,109 | +0.09(+0.34%) | |
Aug 03, 2017 | 26.48 | 26.79 | 26.40 | 26.74 | 5,046,578 | +0.23(+0.87%) |
Aug 02, 2017 | 26.45 | 26.54 | 26.24 | 26.51 | 6,325,273 | +0.03(+0.11%) |
Aug 01, 2017 | 26.80 | 26.80 | 26.48 | 26.48 | 5,613,994 | -0.14(-0.53%) |
Jul 31, 2017 | 27.11 | 27.15 | 26.50 | 26.62 | 7,377,194 | -0.39(-1.44%) |
Jul 28, 2017 | 27.08 | 27.17 | 26.90 | 27.01 | 5,172,041 | -0.04(-0.15%) |
Jul 27, 2017 | 27.24 | 27.50 | 26.68 | 27.05 | 13,914,627 | -0.37(-1.35%) |
Jul 26, 2017 | 27.53 | 27.62 | 27.35 | 27.42 | 4,554,291 | -0.16(-0.58%) |
Jul 25, 2017 | 27.72 | 27.81 | 27.51 | 27.58 | 4,478,813 | -0.04(-0.14%) |
Jul 24, 2017 | 27.62 | 27.70 | 27.44 | 27.62 | 5,310,518 | +0.00(+0.00%) |
Jul 21, 2017 | 27.62 | 27.85 | 27.54 | 27.62 | 4,648,524 | -0.11(-0.40%) |
Jul 20, 2017 | 27.94 | 28.05 | 27.73 | 27.73 | 6,199,767 | -0.20(-0.72%) |
Jul 19, 2017 | 27.84 | 27.96 | 27.79 | 27.93 | 3,121,036 | +0.14(+0.50%) |
Jul 18, 2017 | 27.71 | 27.84 | 27.57 | 27.79 | 3,248,990 | +0.10(+0.36%) |
Jul 17, 2017 | 27.77 | 27.86 | 27.50 | 27.69 | 4,078,836 | -0.09(-0.32%) |
Jul 14, 2017 | 27.67 | 27.86 | 27.63 | 27.78 | 3,449,959 | +0.19(+0.69%) |
Jul 13, 2017 | 27.82 | 27.82 | 27.57 | 27.59 | 4,206,554 | -0.23(-0.83%) |
Jul 12, 2017 | 27.68 | 27.93 | 27.53 | 27.82 | 3,573,738 | +0.29(+1.05%) |
Jul 11, 2017 | 27.54 | 27.59 | 27.27 | 27.53 | 6,114,740 | -0.03(-0.11%) |
Jul 10, 2017 | 27.56 | 27.65 | 27.44 | 27.56 | 4,123,515 | -0.03(-0.11%) |
Jul 07, 2017 | 27.44 | 27.62 | 27.40 | 27.59 | 4,103,261 | +0.28(+1.03%) |
Jul 06, 2017 | 27.44 | 27.56 | 27.26 | 27.31 | 5,296,538 | -0.32(-1.16%) |
Jul 05, 2017 | 27.57 | 27.73 | 27.46 | 27.63 | 7,685,475 | +0.00(+0.00%) |