Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.60 | 28.13 | 27.52 | 28.00 | 5,940,976 | +0.41(+1.48%) |
Oct 30, 2017 | 27.81 | 28.10 | 27.50 | 27.59 | 8,304,098 | -0.26(-0.93%) |
Oct 27, 2017 | 27.59 | 27.94 | 27.39 | 27.85 | 5,234,991 | +0.29(+1.04%) |
Oct 26, 2017 | 27.20 | 27.62 | 27.14 | 27.57 | 5,891,939 | +0.49(+1.81%) |
Oct 25, 2017 | 27.23 | 27.60 | 26.87 | 27.08 | 8,325,113 | +0.51(+1.92%) |
Oct 24, 2017 | 25.93 | 26.79 | 25.47 | 26.57 | 8,210,714 | +0.72(+2.80%) |
Oct 23, 2017 | 25.94 | 26.11 | 25.77 | 25.84 | 5,393,538 | -0.09(-0.36%) |
Oct 20, 2017 | 25.60 | 25.94 | 25.59 | 25.94 | 5,914,621 | +0.20(+0.79%) |
Oct 19, 2017 | 25.30 | 25.81 | 25.07 | 25.73 | 5,805,686 | +0.42(+1.65%) |
Oct 18, 2017 | 25.35 | 25.43 | 25.21 | 25.32 | 2,505,637 | +0.01(+0.04%) |
Oct 17, 2017 | 25.15 | 25.41 | 25.02 | 25.31 | 4,057,424 | +0.19(+0.77%) |
Oct 16, 2017 | 25.10 | 25.21 | 25.07 | 25.11 | 2,272,761 | +0.04(+0.15%) |
Oct 13, 2017 | 25.12 | 25.18 | 25.00 | 25.08 | 2,042,371 | -0.02(-0.07%) |
Oct 12, 2017 | 24.92 | 25.28 | 24.92 | 25.09 | 3,959,678 | +0.11(+0.45%) |
Oct 11, 2017 | 24.88 | 25.03 | 24.78 | 24.98 | 5,423,271 | +0.11(+0.45%) |
Oct 10, 2017 | 25.20 | 25.22 | 24.73 | 24.87 | 5,149,062 | -0.28(-1.10%) |
Oct 09, 2017 | 25.25 | 25.36 | 24.96 | 25.15 | 2,986,180 | -0.07(-0.29%) |
Oct 06, 2017 | 25.21 | 25.44 | 25.12 | 25.22 | 3,542,150 | +0.03(+0.11%) |
Oct 05, 2017 | 25.64 | 25.68 | 25.19 | 25.20 | 4,618,496 | -0.40(-1.56%) |
Oct 04, 2017 | 25.48 | 25.66 | 25.35 | 25.59 | 3,495,206 | +0.11(+0.44%) |
Oct 03, 2017 | 25.57 | 25.71 | 25.05 | 25.48 | 4,971,248 | +0.13(+0.51%) |
Oct 02, 2017 | 25.41 | 25.53 | 25.13 | 25.35 | 3,663,092 | +0.04(+0.15%) |
Sep 29, 2017 | 25.05 | 25.48 | 25.05 | 25.32 | 5,372,316 | +0.33(+1.33%) |
Sep 28, 2017 | 24.58 | 25.00 | 24.58 | 24.98 | 4,703,561 | +0.41(+1.66%) |
Sep 27, 2017 | 24.52 | 24.68 | 24.27 | 24.58 | 3,195,739 | +0.19(+0.76%) |
Sep 26, 2017 | 24.33 | 24.59 | 24.26 | 24.39 | 3,413,617 | +0.15(+0.61%) |
Sep 25, 2017 | 23.86 | 24.32 | 23.84 | 24.24 | 3,972,844 | +0.27(+1.12%) |
Sep 22, 2017 | 23.77 | 24.10 | 23.74 | 23.97 | 4,580,925 | +0.21(+0.90%) |
Sep 21, 2017 | 23.82 | 23.86 | 23.61 | 23.76 | 3,841,166 | -0.01(-0.04%) |
Sep 20, 2017 | 24.29 | 24.33 | 23.67 | 23.77 | 5,581,988 | -0.53(-2.17%) |
Sep 19, 2017 | 24.39 | 24.53 | 24.27 | 24.30 | 5,427,437 | -0.09(-0.38%) |
Sep 18, 2017 | 24.39 | 24.48 | 24.21 | 24.39 | 4,986,389 | +0.12(+0.50%) |
Sep 15, 2017 | 24.28 | 24.40 | 24.02 | 24.27 | 7,812,010 | -0.07(-0.30%) |
Sep 14, 2017 | 24.12 | 24.44 | 24.01 | 24.34 | 3,924,744 | +0.17(+0.69%) |
Sep 13, 2017 | 24.46 | 24.59 | 23.77 | 24.18 | 7,600,476 | -0.26(-1.06%) |
Sep 12, 2017 | 24.20 | 24.46 | 24.08 | 24.44 | 3,295,367 | +0.28(+1.15%) |
Sep 11, 2017 | 23.93 | 24.23 | 23.85 | 24.16 | 4,714,048 | +0.38(+1.59%) |
Sep 08, 2017 | 23.48 | 23.98 | 23.40 | 23.78 | 2,783,489 | +0.31(+1.34%) |
Sep 07, 2017 | 23.71 | 23.81 | 23.43 | 23.47 | 4,248,069 | -0.19(-0.82%) |
Sep 06, 2017 | 23.73 | 23.96 | 23.59 | 23.66 | 4,323,138 | -0.02(-0.08%) |
Sep 05, 2017 | 23.87 | 23.96 | 23.52 | 23.68 | 4,602,622 | -0.20(-0.85%) |
Sep 01, 2017 | 23.89 | 24.05 | 23.82 | 23.88 | 2,568,402 | +0.05(+0.19%) |
Aug 31, 2017 | 23.63 | 23.90 | 23.58 | 23.84 | 3,919,806 | +0.29(+1.22%) |
Aug 30, 2017 | 23.36 | 23.61 | 23.34 | 23.55 | 3,311,575 | +0.18(+0.79%) |
Aug 29, 2017 | 23.18 | 23.44 | 23.12 | 23.36 | 3,312,867 | +0.01(+0.04%) |
Aug 28, 2017 | 23.39 | 23.43 | 23.21 | 23.36 | 2,837,802 | -0.01(-0.04%) |
Aug 25, 2017 | 23.09 | 23.48 | 23.09 | 23.36 | 3,449,604 | +0.37(+1.61%) |
Aug 24, 2017 | 23.14 | 23.21 | 22.95 | 23.00 | 3,218,279 | -0.03(-0.12%) |
Aug 23, 2017 | 23.23 | 23.40 | 22.98 | 23.02 | 5,172,698 | -0.30(-1.31%) |
Aug 22, 2017 | 23.40 | 23.47 | 23.02 | 23.33 | 4,696,266 | -0.12(-0.51%) |
Aug 21, 2017 | 23.25 | 23.51 | 23.20 | 23.45 | 3,849,931 | +0.11(+0.47%) |
Aug 18, 2017 | 23.41 | 23.62 | 23.30 | 23.34 | 3,953,510 | -0.15(-0.63%) |
Aug 17, 2017 | 23.84 | 24.00 | 23.47 | 23.48 | 4,980,648 | -0.44(-1.85%) |
Aug 16, 2017 | 23.57 | 23.97 | 23.48 | 23.93 | 6,905,703 | +0.36(+1.53%) |
Aug 15, 2017 | 23.45 | 23.60 | 23.38 | 23.57 | 2,820,200 | +0.13(+0.55%) |
Aug 14, 2017 | 23.11 | 23.48 | 23.08 | 23.44 | 4,778,910 | +0.51(+2.21%) |
Aug 11, 2017 | 22.83 | 23.08 | 22.76 | 22.93 | 3,140,711 | +0.06(+0.24%) |
Aug 10, 2017 | 23.24 | 23.32 | 22.87 | 22.88 | 4,896,440 | -0.49(-2.09%) |
Aug 09, 2017 | 23.27 | 23.48 | 23.21 | 23.36 | 3,703,741 | +0.00(+0.00%) |
Aug 08, 2017 | 23.50 | 23.62 | 23.34 | 23.36 | 4,181,429 | -0.14(-0.59%) |
Aug 07, 2017 | 23.66 | 23.76 | 23.40 | 23.50 | 4,985,363 | -0.13(-0.55%) |
Aug 04, 2017 | 23.37 | 23.74 | 23.37 | 23.63 | 6,291,859 | +0.29(+1.23%) |
Aug 03, 2017 | 23.32 | 23.55 | 23.24 | 23.35 | 5,515,112 | +0.08(+0.36%) |
Aug 02, 2017 | 22.99 | 23.32 | 22.85 | 23.26 | 5,439,256 | +0.29(+1.25%) |