Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.23 | 28.48 | 28.20 | 28.39 | 1,558,200 | +0.20(+0.73%) |
Oct 30, 2017 | 27.81 | 28.26 | 27.78 | 28.18 | 2,444,844 | +0.24(+0.84%) |
Oct 27, 2017 | 27.66 | 28.08 | 27.50 | 27.95 | 2,063,749 | +0.30(+1.10%) |
Oct 26, 2017 | 26.88 | 27.74 | 26.62 | 27.64 | 4,754,790 | +0.83(+3.08%) |
Oct 25, 2017 | 26.80 | 26.85 | 26.56 | 26.82 | 1,594,794 | -0.04(-0.14%) |
Oct 24, 2017 | 26.93 | 26.94 | 26.84 | 26.85 | 2,528,436 | -0.05(-0.17%) |
Oct 23, 2017 | 27.04 | 27.14 | 26.88 | 26.90 | 2,372,485 | -0.18(-0.67%) |
Oct 20, 2017 | 27.08 | 27.29 | 27.06 | 27.08 | 2,626,332 | +0.08(+0.31%) |
Oct 19, 2017 | 26.43 | 27.07 | 26.39 | 27.00 | 3,889,311 | +0.43(+1.63%) |
Oct 18, 2017 | 26.24 | 26.63 | 26.19 | 26.56 | 2,099,098 | +0.47(+1.80%) |
Oct 17, 2017 | 26.09 | 26.24 | 26.07 | 26.09 | 1,976,890 | -0.16(-0.61%) |
Oct 16, 2017 | 25.79 | 26.27 | 25.79 | 26.25 | 2,379,419 | +0.41(+1.58%) |
Oct 13, 2017 | 25.94 | 25.97 | 25.83 | 25.84 | 1,702,136 | -0.06(-0.23%) |
Oct 12, 2017 | 25.91 | 26.02 | 25.85 | 25.90 | 2,133,031 | -0.04(-0.15%) |
Oct 11, 2017 | 26.23 | 26.23 | 25.72 | 25.94 | 3,382,067 | -0.18(-0.70%) |
Oct 10, 2017 | 26.00 | 26.28 | 25.93 | 26.12 | 5,023,293 | +0.20(+0.79%) |
Oct 09, 2017 | 26.12 | 26.18 | 25.88 | 25.92 | 2,506,538 | -0.17(-0.67%) |
Oct 06, 2017 | 26.25 | 26.27 | 25.87 | 26.09 | 2,841,555 | -0.15(-0.58%) |
Oct 05, 2017 | 26.06 | 26.27 | 25.93 | 26.25 | 2,533,779 | +0.14(+0.55%) |
Oct 04, 2017 | 26.58 | 26.70 | 26.07 | 26.10 | 2,684,914 | -0.35(-1.32%) |
Oct 03, 2017 | 26.12 | 26.59 | 26.00 | 26.45 | 4,499,631 | +0.36(+1.37%) |
Oct 02, 2017 | 26.56 | 26.56 | 25.78 | 26.09 | 3,158,623 | +0.10(+0.39%) |
Sep 29, 2017 | 25.76 | 26.10 | 25.76 | 25.99 | 2,701,336 | +0.23(+0.89%) |
Sep 28, 2017 | 25.66 | 25.80 | 25.59 | 25.76 | 1,674,613 | +0.05(+0.21%) |
Sep 27, 2017 | 25.82 | 25.99 | 25.58 | 25.71 | 1,093,570 | -0.10(-0.40%) |
Sep 26, 2017 | 25.85 | 25.99 | 25.77 | 25.81 | 1,737,220 | -0.04(-0.15%) |
Sep 25, 2017 | 26.08 | 26.16 | 25.82 | 25.85 | 1,581,152 | -0.25(-0.97%) |
Sep 22, 2017 | 25.94 | 26.11 | 25.87 | 26.10 | 3,561,105 | +0.15(+0.57%) |
Sep 21, 2017 | 26.36 | 26.49 | 25.91 | 25.96 | 1,813,351 | -0.50(-1.88%) |
Sep 20, 2017 | 26.57 | 26.74 | 26.40 | 26.45 | 1,491,251 | -0.07(-0.27%) |
Sep 19, 2017 | 26.32 | 26.63 | 26.20 | 26.52 | 1,812,906 | +0.17(+0.64%) |
Sep 18, 2017 | 26.28 | 26.60 | 26.23 | 26.36 | 1,593,805 | +0.07(+0.27%) |
Sep 15, 2017 | 25.87 | 26.29 | 25.75 | 26.28 | 2,370,841 | +0.39(+1.50%) |
Sep 14, 2017 | 26.04 | 26.14 | 25.80 | 25.90 | 1,516,033 | -0.16(-0.63%) |
Sep 13, 2017 | 26.16 | 26.16 | 25.74 | 26.06 | 1,091,123 | -0.13(-0.50%) |
Sep 12, 2017 | 26.08 | 26.20 | 25.87 | 26.19 | 1,000,395 | +0.16(+0.61%) |
Sep 11, 2017 | 25.74 | 26.18 | 25.74 | 26.03 | 1,495,322 | +0.41(+1.60%) |
Sep 08, 2017 | 24.87 | 25.67 | 24.72 | 25.62 | 1,444,806 | +0.77(+3.09%) |
Sep 07, 2017 | 24.95 | 25.02 | 24.65 | 24.86 | 1,487,883 | -0.08(-0.33%) |
Sep 06, 2017 | 25.32 | 25.35 | 24.90 | 24.94 | 2,201,515 | -0.35(-1.38%) |
Sep 05, 2017 | 26.12 | 26.15 | 25.23 | 25.29 | 1,565,053 | -0.93(-3.55%) |
Sep 01, 2017 | 26.33 | 26.41 | 26.18 | 26.22 | 884,807 | -0.07(-0.25%) |
Aug 31, 2017 | 26.00 | 26.29 | 25.98 | 26.28 | 2,250,245 | +0.33(+1.26%) |
Aug 30, 2017 | 25.84 | 26.03 | 25.79 | 25.96 | 651,965 | +0.10(+0.38%) |
Aug 29, 2017 | 25.83 | 25.93 | 25.57 | 25.86 | 1,161,970 | +0.01(+0.04%) |
Aug 28, 2017 | 26.10 | 26.17 | 25.81 | 25.85 | 874,830 | -0.33(-1.27%) |
Aug 25, 2017 | 26.05 | 26.33 | 26.05 | 26.18 | 993,416 | +0.15(+0.57%) |
Aug 24, 2017 | 26.16 | 26.29 | 25.99 | 26.03 | 936,583 | -0.07(-0.25%) |
Aug 23, 2017 | 26.01 | 26.16 | 25.90 | 26.10 | 873,749 | +0.03(+0.10%) |
Aug 22, 2017 | 25.86 | 26.09 | 25.79 | 26.07 | 903,037 | +0.25(+0.95%) |
Aug 21, 2017 | 25.78 | 25.90 | 25.69 | 25.83 | 1,174,190 | +0.03(+0.11%) |
Aug 18, 2017 | 25.94 | 25.95 | 25.70 | 25.80 | 1,209,720 | -0.13(-0.48%) |
Aug 17, 2017 | 26.29 | 26.36 | 25.89 | 25.92 | 1,328,075 | -0.46(-1.73%) |
Aug 16, 2017 | 26.04 | 26.41 | 25.93 | 26.38 | 1,304,872 | +0.37(+1.40%) |
Aug 15, 2017 | 25.63 | 26.05 | 25.63 | 26.02 | 1,925,516 | +0.24(+0.93%) |
Aug 14, 2017 | 25.77 | 25.89 | 25.63 | 25.78 | 2,451,995 | +0.14(+0.53%) |
Aug 11, 2017 | 25.89 | 25.89 | 25.54 | 25.64 | 1,881,343 | -0.17(-0.68%) |
Aug 10, 2017 | 26.23 | 26.25 | 25.75 | 25.81 | 2,394,378 | -0.45(-1.70%) |
Aug 09, 2017 | 26.58 | 26.59 | 26.25 | 26.26 | 2,228,418 | -0.25(-0.95%) |
Aug 08, 2017 | 26.33 | 26.60 | 26.33 | 26.51 | 2,416,543 | +0.18(+0.68%) |
Aug 07, 2017 | 26.34 | 26.37 | 26.26 | 26.33 | 1,055,716 | +0.00(+0.00%) |
Aug 04, 2017 | 26.31 | 26.35 | 26.15 | 26.33 | 1,192,372 | +0.05(+0.19%) |
Aug 03, 2017 | 26.32 | 26.42 | 26.22 | 26.28 | 1,338,504 | -0.03(-0.12%) |
Aug 02, 2017 | 26.26 | 26.39 | 26.07 | 26.32 | 1,860,333 | +0.03(+0.12%) |