Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.56 | 27.77 | 27.13 | 27.19 | 6,481,891 | -0.17(-0.62%) |
Sep 28, 2017 | 27.19 | 27.85 | 27.07 | 27.36 | 8,679,206 | +0.49(+1.83%) |
Sep 27, 2017 | 26.96 | 26.87 | 6,455,558 | -0.02(-0.06%) | ||
Sep 26, 2017 | 27.04 | 27.09 | 26.83 | 26.89 | 4,461,702 | -0.09(-0.33%) |
Sep 25, 2017 | 26.66 | 27.04 | 26.60 | 26.97 | 5,806,357 | +0.26(+0.97%) |
Sep 22, 2017 | 27.02 | 27.19 | 26.53 | 26.72 | 4,155,177 | -0.22(-0.81%) |
Sep 21, 2017 | 27.19 | 27.27 | 26.86 | 26.93 | 5,253,822 | -0.23(-0.83%) |
Sep 20, 2017 | 27.27 | 27.34 | 26.73 | 27.16 | 5,936,004 | -0.38(-1.38%) |
Sep 19, 2017 | 28.07 | 28.17 | 27.49 | 27.54 | 4,024,030 | -0.58(-2.06%) |
Sep 18, 2017 | 28.17 | 28.26 | 28.04 | 28.12 | 4,184,299 | -0.10(-0.34%) |
Sep 15, 2017 | 27.93 | 28.24 | 27.82 | 28.22 | 6,056,530 | +0.43(+1.54%) |
Sep 14, 2017 | 28.02 | 28.05 | 27.61 | 27.79 | 4,470,492 | -0.20(-0.72%) |
Sep 13, 2017 | 28.06 | 28.24 | 27.93 | 27.99 | 3,358,366 | -0.07(-0.26%) |
Sep 12, 2017 | 27.96 | 28.20 | 27.83 | 28.06 | 3,072,260 | +0.06(+0.20%) |
Sep 11, 2017 | 27.89 | 28.21 | 27.85 | 28.01 | 4,135,405 | +0.20(+0.72%) |
Sep 08, 2017 | 27.67 | 28.00 | 27.55 | 27.80 | 3,982,022 | +0.10(+0.35%) |
Sep 07, 2017 | 27.71 | 28.11 | 27.50 | 27.71 | 4,164,016 | +0.11(+0.41%) |
Sep 06, 2017 | 27.27 | 27.61 | 27.14 | 27.60 | 5,848,610 | +0.44(+1.63%) |
Sep 05, 2017 | 26.53 | 27.18 | 26.50 | 27.15 | 6,244,765 | +0.65(+2.46%) |
Sep 01, 2017 | 26.27 | 26.56 | 26.06 | 26.50 | 6,412,691 | +0.34(+1.29%) |
Aug 31, 2017 | 26.20 | 26.27 | 26.01 | 26.16 | 5,149,477 | -0.23(-0.86%) |
Aug 30, 2017 | 26.09 | 26.50 | 25.92 | 26.39 | 6,798,349 | +0.25(+0.96%) |
Aug 29, 2017 | 26.21 | 26.31 | 26.02 | 26.14 | 5,233,673 | -0.08(-0.31%) |
Aug 28, 2017 | 26.68 | 26.74 | 26.17 | 26.22 | 4,932,178 | -0.49(-1.84%) |
Aug 25, 2017 | 26.91 | 26.97 | 26.62 | 26.71 | 5,262,387 | -0.07(-0.27%) |
Aug 24, 2017 | 27.49 | 27.49 | 26.60 | 26.78 | 6,291,490 | -0.80(-2.89%) |
Aug 23, 2017 | 27.76 | 27.77 | 27.46 | 27.58 | 7,402,248 | -0.23(-0.84%) |
Aug 22, 2017 | 27.79 | 27.82 | 27.47 | 27.81 | 3,211,041 | +0.01(+0.03%) |
Aug 21, 2017 | 27.81 | 27.91 | 27.75 | 27.80 | 2,761,932 | +0.03(+0.12%) |
Aug 18, 2017 | 27.97 | 28.02 | 27.65 | 27.77 | 3,233,131 | -0.21(-0.75%) |
Aug 17, 2017 | 28.23 | 28.37 | 27.89 | 27.98 | 3,661,516 | -0.34(-1.20%) |
Aug 16, 2017 | 28.13 | 28.45 | 28.08 | 28.32 | 2,463,978 | +0.19(+0.69%) |
Aug 15, 2017 | 28.11 | 28.29 | 28.09 | 28.13 | 2,710,941 | +0.01(+0.03%) |
Aug 14, 2017 | 28.14 | 28.27 | 28.06 | 28.12 | 3,388,100 | +0.07(+0.26%) |
Aug 11, 2017 | 27.40 | 28.16 | 27.40 | 28.05 | 4,065,912 | +0.60(+2.17%) |
Aug 10, 2017 | 27.53 | 27.63 | 27.35 | 27.45 | 4,062,484 | -0.27(-0.96%) |
Aug 09, 2017 | 27.56 | 27.76 | 27.46 | 27.72 | 3,009,394 | +0.16(+0.59%) |
Aug 08, 2017 | 27.62 | 27.80 | 27.51 | 27.56 | 4,491,506 | +0.02(+0.06%) |
Aug 07, 2017 | 27.39 | 27.64 | 27.39 | 27.54 | 3,931,378 | +0.15(+0.56%) |
Aug 04, 2017 | 27.70 | 27.74 | 27.35 | 27.39 | 5,711,622 | -0.27(-0.96%) |
Aug 03, 2017 | 27.54 | 27.84 | 27.54 | 27.65 | 3,554,010 | +0.08(+0.29%) |
Aug 02, 2017 | 27.25 | 27.69 | 27.01 | 27.57 | 4,491,305 | +0.31(+1.12%) |
Aug 01, 2017 | 27.63 | 27.68 | 27.12 | 27.27 | 6,381,564 | -0.33(-1.20%) |
Jul 31, 2017 | 27.59 | 27.68 | 27.49 | 27.60 | 5,754,121 | +0.00(+0.00%) |
Jul 28, 2017 | 27.60 | 27.69 | 27.47 | 27.60 | 4,867,714 | -0.09(-0.32%) |
Jul 27, 2017 | 27.16 | 27.68 | 27.15 | 27.68 | 5,009,361 | +0.59(+2.18%) |
Jul 26, 2017 | 27.39 | 27.59 | 27.05 | 27.09 | 4,133,405 | -0.26(-0.97%) |
Jul 25, 2017 | 27.11 | 27.45 | 26.98 | 27.36 | 4,838,646 | +0.26(+0.95%) |
Jul 24, 2017 | 27.12 | 27.40 | 27.06 | 27.10 | 4,784,075 | -0.03(-0.12%) |
Jul 21, 2017 | 26.99 | 27.15 | 26.95 | 27.13 | 3,898,242 | +0.10(+0.39%) |
Jul 20, 2017 | 27.17 | 27.19 | 26.96 | 27.03 | 3,481,164 | -0.08(-0.30%) |
Jul 19, 2017 | 26.85 | 27.25 | 26.64 | 27.11 | 11,893,747 | +0.42(+1.59%) |
Jul 18, 2017 | 26.80 | 26.90 | 26.64 | 26.69 | 4,111,415 | -0.13(-0.48%) |
Jul 17, 2017 | 26.90 | 26.90 | 26.67 | 26.81 | 4,674,714 | -0.08(-0.30%) |
Jul 14, 2017 | 26.95 | 26.72 | 26.89 | 3,961,504 | +0.05(+0.18%) | |
Jul 13, 2017 | 26.72 | 27.09 | 26.59 | 26.85 | 9,282,284 | +0.11(+0.42%) |
Jul 12, 2017 | 26.66 | 26.85 | 26.50 | 26.73 | 5,331,602 | +0.25(+0.94%) |
Jul 11, 2017 | 26.59 | 26.68 | 26.37 | 26.49 | 9,828,430 | -0.13(-0.48%) |
Jul 10, 2017 | 26.83 | 26.93 | 26.53 | 26.61 | 7,071,822 | -0.15(-0.57%) |
Jul 07, 2017 | 27.38 | 27.41 | 26.76 | 26.77 | 9,710,733 | -0.57(-2.08%) |
Jul 06, 2017 | 27.78 | 27.83 | 27.28 | 27.33 | 12,253,920 | -0.62(-2.23%) |
Jul 05, 2017 | 28.41 | 28.47 | 27.89 | 27.96 | 9,532,677 | -0.47(-1.66%) |