Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.24 | 28.33 | 28.23 | 28.26 | 2,827,647 | +0.20(+0.73%) |
Oct 30, 2017 | 28.13 | 28.05 | 28.06 | 3,129,074 | +0.06(+0.21%) | |
Oct 27, 2017 | 27.99 | 28.02 | 27.96 | 28.00 | 2,773,587 | +0.10(+0.35%) |
Oct 26, 2017 | 27.72 | 27.95 | 27.70 | 27.90 | 3,292,854 | +0.33(+1.20%) |
Oct 25, 2017 | 27.67 | 27.71 | 27.46 | 27.57 | 7,941,992 | -0.10(-0.37%) |
Oct 24, 2017 | 27.67 | 27.70 | 27.63 | 27.67 | 23,423,190 | +0.02(+0.08%) |
Oct 23, 2017 | 27.78 | 27.78 | 27.63 | 27.65 | 1,482,581 | -0.03(-0.11%) |
Oct 20, 2017 | 27.73 | 27.75 | 27.67 | 27.68 | 1,683,737 | +0.01(+0.03%) |
Oct 19, 2017 | 27.60 | 27.68 | 27.57 | 27.67 | 2,019,994 | -0.21(-0.76%) |
Oct 18, 2017 | 27.87 | 27.91 | 27.86 | 27.88 | 1,938,615 | +0.09(+0.32%) |
Oct 17, 2017 | 27.80 | 27.85 | 27.76 | 27.79 | 2,748,590 | +0.06(+0.21%) |
Oct 16, 2017 | 27.76 | 27.76 | 27.68 | 27.73 | 1,493,303 | -0.01(-0.05%) |
Oct 13, 2017 | 27.69 | 27.79 | 27.68 | 27.75 | 1,512,414 | +0.03(+0.09%) |
Oct 12, 2017 | 27.67 | 27.75 | 27.66 | 27.72 | 766,016 | +0.01(+0.05%) |
Oct 11, 2017 | 27.67 | 27.72 | 27.65 | 27.71 | 2,757,907 | -0.06(-0.21%) |
Oct 10, 2017 | 27.61 | 27.77 | 27.56 | 27.77 | 3,768,875 | +0.16(+0.59%) |
Oct 09, 2017 | 27.68 | 27.70 | 27.60 | 27.61 | 1,287,166 | -0.07(-0.25%) |
Oct 06, 2017 | 27.67 | 27.69 | 27.59 | 27.67 | 1,963,316 | -0.06(-0.23%) |
Oct 05, 2017 | 27.64 | 27.76 | 27.63 | 27.74 | 2,811,466 | +0.21(+0.77%) |
Oct 04, 2017 | 27.57 | 27.59 | 27.52 | 27.53 | 2,625,685 | -0.15(-0.54%) |
Oct 03, 2017 | 27.60 | 27.68 | 27.59 | 27.67 | 3,893,817 | +0.07(+0.26%) |
Oct 02, 2017 | 27.45 | 27.62 | 27.45 | 27.60 | 1,864,852 | +0.07(+0.25%) |
Sep 29, 2017 | 27.39 | 27.55 | 27.36 | 27.53 | 3,163,821 | +0.18(+0.65%) |
Sep 28, 2017 | 27.30 | 27.37 | 27.29 | 27.36 | 3,824,404 | +0.03(+0.12%) |
Sep 27, 2017 | 27.24 | 27.36 | 27.23 | 27.32 | 2,496,590 | +0.22(+0.82%) |
Sep 26, 2017 | 27.09 | 27.13 | 27.05 | 27.10 | 2,797,080 | +0.04(+0.14%) |
Sep 25, 2017 | 27.12 | 27.16 | 27.04 | 27.06 | 1,385,278 | -0.07(-0.27%) |
Sep 22, 2017 | 27.11 | 27.16 | 27.11 | 27.13 | 1,647,821 | +0.01(+0.05%) |
Sep 21, 2017 | 27.14 | 27.16 | 27.07 | 27.12 | 1,359,382 | -0.02(-0.06%) |
Sep 20, 2017 | 26.98 | 27.15 | 26.96 | 27.14 | 2,304,634 | +0.07(+0.25%) |
Sep 19, 2017 | 27.08 | 27.09 | 27.04 | 27.07 | 2,154,888 | +0.01(+0.03%) |
Sep 18, 2017 | 27.08 | 27.11 | 27.04 | 27.06 | 1,825,304 | +0.08(+0.30%) |
Sep 15, 2017 | 26.93 | 26.99 | 26.93 | 26.98 | 2,865,745 | -0.07(-0.25%) |
Sep 14, 2017 | 27.00 | 27.05 | 26.97 | 27.05 | 1,665,248 | +0.07(+0.25%) |
Sep 13, 2017 | 26.96 | 27.03 | 26.95 | 26.98 | 1,932,713 | +0.05(+0.19%) |
Sep 12, 2017 | 26.97 | 27.00 | 26.91 | 26.93 | 3,050,813 | +0.04(+0.16%) |
Sep 11, 2017 | 26.78 | 26.92 | 26.78 | 26.89 | 2,247,509 | +0.43(+1.64%) |
Sep 08, 2017 | 26.45 | 26.51 | 26.43 | 26.45 | 1,748,554 | -0.04(-0.16%) |
Sep 07, 2017 | 26.50 | 26.55 | 26.42 | 26.50 | 2,461,000 | +0.03(+0.11%) |
Sep 06, 2017 | 26.38 | 26.52 | 26.34 | 26.47 | 3,805,426 | +0.28(+1.07%) |
Sep 05, 2017 | 26.38 | 26.42 | 26.11 | 26.19 | 3,156,805 | -0.24(-0.90%) |
Sep 01, 2017 | 26.45 | 26.49 | 26.39 | 26.42 | 2,377,107 | +0.16(+0.62%) |
Aug 31, 2017 | 26.32 | 26.35 | 26.22 | 26.26 | 2,960,305 | +0.13(+0.49%) |
Aug 30, 2017 | 26.10 | 26.18 | 26.08 | 26.13 | 3,271,115 | +0.10(+0.39%) |
Aug 29, 2017 | 25.80 | 26.03 | 25.78 | 26.03 | 3,095,505 | -0.13(-0.50%) |
Aug 28, 2017 | 26.31 | 26.31 | 26.14 | 26.16 | 2,074,127 | -0.15(-0.58%) |
Aug 25, 2017 | 26.45 | 26.52 | 26.31 | 26.32 | 2,569,751 | -0.06(-0.23%) |
Aug 24, 2017 | 26.48 | 26.51 | 26.38 | 26.38 | 1,809,043 | -0.01(-0.05%) |
Aug 23, 2017 | 26.39 | 26.44 | 26.32 | 26.39 | 2,298,201 | -0.12(-0.47%) |
Aug 22, 2017 | 26.38 | 26.52 | 26.37 | 26.51 | 1,987,079 | +0.31(+1.19%) |
Aug 21, 2017 | 26.25 | 26.27 | 26.13 | 26.20 | 1,770,405 | -0.09(-0.32%) |
Aug 18, 2017 | 26.25 | 26.39 | 26.21 | 26.29 | 2,381,606 | -0.02(-0.08%) |
Aug 17, 2017 | 26.56 | 26.61 | 26.30 | 26.31 | 3,375,190 | -0.25(-0.95%) |
Aug 16, 2017 | 26.70 | 26.72 | 26.54 | 26.56 | 2,482,026 | +0.11(+0.42%) |
Aug 15, 2017 | 26.50 | 26.50 | 26.39 | 26.45 | 2,041,196 | +0.09(+0.32%) |
Aug 14, 2017 | 26.36 | 26.44 | 26.33 | 26.36 | 2,619,360 | +0.35(+1.34%) |
Aug 11, 2017 | 26.09 | 26.14 | 26.00 | 26.02 | 3,060,279 | -0.12(-0.47%) |
Aug 10, 2017 | 26.35 | 26.37 | 26.12 | 26.14 | 4,508,515 | -0.44(-1.66%) |
Aug 09, 2017 | 26.50 | 26.59 | 26.49 | 26.58 | 4,009,045 | -0.17(-0.62%) |
Aug 08, 2017 | 26.70 | 26.93 | 26.70 | 26.75 | 3,164,862 | -0.03(-0.11%) |
Aug 07, 2017 | 26.76 | 26.80 | 26.74 | 26.78 | 1,681,700 | -0.03(-0.11%) |
Aug 04, 2017 | 26.71 | 26.87 | 26.68 | 26.81 | 2,244,735 | +0.34(+1.27%) |
Aug 03, 2017 | 26.54 | 26.56 | 26.47 | 26.47 | 2,205,041 | -0.01(-0.03%) |
Aug 02, 2017 | 26.59 | 26.60 | 26.40 | 26.48 | 2,704,499 | -0.08(-0.29%) |