Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.48 | 27.82 | 27.30 | 27.71 | 5,288,081 | +0.20(+0.73%) |
Oct 30, 2017 | 27.84 | 27.88 | 27.32 | 27.51 | 5,492,744 | -0.37(-1.34%) |
Oct 27, 2017 | 27.77 | 27.96 | 27.06 | 27.88 | 5,898,126 | -0.22(-0.80%) |
Oct 26, 2017 | 28.44 | 28.60 | 28.06 | 28.11 | 4,985,184 | -0.33(-1.17%) |
Oct 25, 2017 | 28.92 | 28.92 | 27.84 | 28.44 | 6,281,907 | -0.35(-1.21%) |
Oct 24, 2017 | 29.09 | 29.19 | 28.50 | 28.79 | 6,039,408 | -0.11(-0.37%) |
Oct 23, 2017 | 28.81 | 29.13 | 28.80 | 28.90 | 6,354,185 | +0.22(+0.75%) |
Oct 20, 2017 | 28.51 | 28.96 | 28.47 | 28.68 | 5,594,755 | +0.37(+1.32%) |
Oct 19, 2017 | 28.21 | 28.73 | 28.12 | 28.31 | 9,374,476 | +0.43(+1.55%) |
Oct 18, 2017 | 27.68 | 28.01 | 27.68 | 27.87 | 4,510,361 | +0.22(+0.81%) |
Oct 17, 2017 | 27.68 | 27.74 | 27.53 | 27.65 | 2,300,069 | -0.03(-0.12%) |
Oct 16, 2017 | 27.53 | 27.73 | 27.47 | 27.68 | 3,777,066 | +0.27(+1.00%) |
Oct 13, 2017 | 27.48 | 27.49 | 27.26 | 27.41 | 2,509,052 | -0.06(-0.21%) |
Oct 12, 2017 | 27.67 | 27.83 | 27.43 | 27.47 | 2,301,036 | -0.16(-0.57%) |
Oct 11, 2017 | 27.53 | 27.72 | 27.41 | 27.62 | 2,255,149 | +0.09(+0.33%) |
Oct 10, 2017 | 27.91 | 27.92 | 27.41 | 27.53 | 3,211,078 | -0.15(-0.54%) |
Oct 09, 2017 | 27.88 | 27.93 | 27.55 | 27.68 | 2,242,256 | -0.15(-0.54%) |
Oct 06, 2017 | 27.88 | 28.07 | 27.59 | 27.83 | 3,165,048 | -0.15(-0.54%) |
Oct 05, 2017 | 28.02 | 28.16 | 27.81 | 27.98 | 3,620,991 | +0.05(+0.18%) |
Oct 04, 2017 | 27.69 | 28.05 | 27.68 | 27.93 | 3,516,930 | +0.27(+0.99%) |
Oct 03, 2017 | 27.48 | 27.87 | 27.31 | 27.66 | 4,814,036 | +0.19(+0.70%) |
Oct 02, 2017 | 27.79 | 27.87 | 27.01 | 27.47 | 6,115,569 | -0.31(-1.11%) |
Sep 29, 2017 | 27.73 | 27.94 | 27.71 | 27.77 | 2,966,628 | +0.03(+0.12%) |
Sep 28, 2017 | 27.56 | 27.90 | 27.47 | 27.74 | 3,018,647 | +0.33(+1.21%) |
Sep 27, 2017 | 27.48 | 27.68 | 27.21 | 27.41 | 3,840,641 | +0.08(+0.30%) |
Sep 26, 2017 | 27.66 | 27.72 | 27.26 | 27.33 | 2,491,187 | -0.25(-0.91%) |
Sep 25, 2017 | 27.49 | 27.79 | 27.35 | 27.58 | 3,070,920 | -0.03(-0.12%) |
Sep 22, 2017 | 27.18 | 27.68 | 27.13 | 27.61 | 4,169,030 | +0.38(+1.41%) |
Sep 21, 2017 | 27.18 | 27.42 | 27.11 | 27.23 | 3,072,506 | +0.07(+0.28%) |
Sep 20, 2017 | 27.06 | 27.26 | 26.96 | 27.15 | 2,292,464 | +0.17(+0.65%) |
Sep 19, 2017 | 26.95 | 27.15 | 26.77 | 26.98 | 2,342,331 | +0.07(+0.25%) |
Sep 18, 2017 | 26.97 | 27.18 | 26.78 | 26.91 | 2,932,741 | +0.03(+0.12%) |
Sep 15, 2017 | 26.72 | 26.91 | 26.61 | 26.88 | 2,936,189 | +0.17(+0.62%) |
Sep 14, 2017 | 26.63 | 26.83 | 26.54 | 26.71 | 2,037,921 | +0.05(+0.19%) |
Sep 13, 2017 | 26.76 | 26.78 | 26.43 | 26.66 | 2,838,885 | -0.14(-0.53%) |
Sep 12, 2017 | 26.89 | 26.92 | 26.59 | 26.80 | 2,172,333 | +0.04(+0.16%) |
Sep 11, 2017 | 26.50 | 26.88 | 26.49 | 26.76 | 2,741,375 | +0.45(+1.71%) |
Sep 08, 2017 | 26.23 | 26.41 | 26.14 | 26.31 | 1,642,945 | -0.01(-0.03%) |
Sep 07, 2017 | 26.64 | 26.72 | 26.14 | 26.32 | 3,375,331 | -0.32(-1.22%) |
Sep 06, 2017 | 26.72 | 26.85 | 26.39 | 26.64 | 2,751,247 | -0.02(-0.09%) |
Sep 05, 2017 | 26.94 | 27.10 | 26.25 | 26.67 | 5,708,112 | -0.56(-2.05%) |
Sep 01, 2017 | 27.33 | 27.49 | 27.23 | 27.23 | 4,270,570 | -0.02(-0.06%) |
Aug 31, 2017 | 27.25 | 27.33 | 26.96 | 27.24 | 3,677,355 | +0.17(+0.61%) |
Aug 30, 2017 | 26.63 | 27.20 | 26.56 | 27.08 | 3,521,897 | +0.49(+1.85%) |
Aug 29, 2017 | 26.33 | 26.59 | 26.27 | 26.58 | 2,511,521 | -0.01(-0.03%) |
Aug 28, 2017 | 26.36 | 26.78 | 26.31 | 26.59 | 2,667,184 | +0.32(+1.20%) |
Aug 25, 2017 | 26.32 | 26.55 | 26.28 | 26.28 | 2,328,412 | -0.04(-0.16%) |
Aug 24, 2017 | 26.47 | 26.59 | 26.31 | 26.32 | 2,128,151 | -0.15(-0.57%) |
Aug 23, 2017 | 26.42 | 26.53 | 26.27 | 26.47 | 2,170,714 | +0.03(+0.13%) |
Aug 22, 2017 | 26.23 | 26.59 | 26.20 | 26.43 | 2,609,648 | +0.33(+1.28%) |
Aug 21, 2017 | 26.21 | 26.33 | 25.83 | 26.10 | 3,569,772 | -0.13(-0.51%) |
Aug 18, 2017 | 26.23 | 26.46 | 25.92 | 26.23 | 3,915,800 | -0.07(-0.25%) |
Aug 17, 2017 | 26.69 | 26.73 | 26.22 | 26.30 | 3,694,788 | -0.47(-1.77%) |
Aug 16, 2017 | 26.93 | 27.02 | 26.72 | 26.78 | 1,766,554 | -0.07(-0.28%) |
Aug 15, 2017 | 27.13 | 27.13 | 26.85 | 26.85 | 2,591,588 | -0.14(-0.52%) |
Aug 14, 2017 | 26.83 | 27.28 | 26.82 | 26.99 | 3,945,726 | +0.40(+1.50%) |
Aug 11, 2017 | 26.66 | 26.70 | 26.30 | 26.59 | 5,892,963 | -0.29(-1.08%) |
Aug 10, 2017 | 27.69 | 27.73 | 26.48 | 26.88 | 9,067,506 | -0.92(-3.29%) |
Aug 09, 2017 | 28.01 | 28.07 | 27.72 | 27.80 | 5,736,624 | -0.32(-1.15%) |
Aug 08, 2017 | 28.22 | 28.57 | 28.10 | 28.12 | 5,829,351 | -0.05(-0.18%) |
Aug 07, 2017 | 28.27 | 28.36 | 28.07 | 28.17 | 3,114,923 | +0.06(+0.21%) |
Aug 04, 2017 | 28.32 | 27.71 | 28.12 | 4,863,797 | +0.50(+1.81%) | |
Aug 03, 2017 | 27.56 | 27.82 | 27.52 | 27.62 | 2,946,946 | -0.02(-0.09%) |
Aug 02, 2017 | 27.96 | 27.98 | 27.38 | 27.64 | 10,754,785 | -0.24(-0.87%) |