Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.49 | 27.56 | 27.46 | 27.55 | 2,586,766 | +0.15(+0.55%) |
Oct 30, 2017 | 27.31 | 27.41 | 27.31 | 27.40 | 1,620,132 | +0.12(+0.46%) |
Oct 27, 2017 | 27.26 | 27.31 | 27.20 | 27.27 | 1,848,577 | +0.04(+0.15%) |
Oct 26, 2017 | 27.22 | 27.34 | 27.16 | 27.23 | 2,679,222 | +0.04(+0.15%) |
Oct 25, 2017 | 27.24 | 27.27 | 27.09 | 27.19 | 1,903,890 | -0.01(-0.03%) |
Oct 24, 2017 | 27.19 | 27.27 | 27.16 | 27.20 | 1,834,001 | +0.10(+0.37%) |
Oct 23, 2017 | 27.15 | 27.17 | 27.09 | 27.10 | 1,861,024 | -0.08(-0.31%) |
Oct 20, 2017 | 27.26 | 27.28 | 27.16 | 27.18 | 3,315,440 | -0.16(-0.58%) |
Oct 19, 2017 | 27.28 | 27.37 | 27.26 | 27.34 | 4,428,844 | -0.07(-0.24%) |
Oct 18, 2017 | 27.36 | 27.42 | 27.30 | 27.41 | 1,619,798 | +0.15(+0.55%) |
Oct 17, 2017 | 27.23 | 27.26 | 27.19 | 27.26 | 2,144,072 | -0.04(-0.15%) |
Oct 16, 2017 | 27.36 | 27.36 | 27.27 | 27.30 | 1,770,955 | -0.06(-0.21%) |
Oct 13, 2017 | 27.42 | 27.47 | 27.33 | 27.36 | 1,736,748 | +0.00(+0.00%) |
Oct 12, 2017 | 27.38 | 27.40 | 27.34 | 27.36 | 2,284,096 | -0.03(-0.12%) |
Oct 11, 2017 | 27.31 | 27.41 | 27.30 | 27.39 | 2,866,642 | +0.16(+0.58%) |
Oct 10, 2017 | 27.16 | 27.28 | 27.11 | 27.23 | 4,745,045 | +0.19(+0.71%) |
Oct 09, 2017 | 27.05 | 27.09 | 27.01 | 27.04 | 1,832,434 | -0.02(-0.06%) |
Oct 06, 2017 | 26.92 | 27.07 | 26.92 | 27.06 | 8,864,506 | +0.01(+0.03%) |
Oct 05, 2017 | 26.98 | 27.05 | 26.96 | 27.05 | 6,810,256 | -0.01(-0.03%) |
Oct 04, 2017 | 27.05 | 27.14 | 27.04 | 27.06 | 6,709,716 | +0.01(+0.03%) |
Oct 03, 2017 | 26.97 | 27.06 | 26.97 | 27.05 | 2,093,306 | +0.10(+0.37%) |
Oct 02, 2017 | 26.90 | 26.97 | 26.88 | 26.95 | 2,256,618 | -0.07(-0.25%) |
Sep 29, 2017 | 26.86 | 27.03 | 26.81 | 27.01 | 2,735,056 | +0.35(+1.31%) |
Sep 28, 2017 | 26.66 | 26.72 | 26.64 | 26.66 | 3,982,936 | +0.13(+0.50%) |
Sep 27, 2017 | 26.46 | 26.58 | 26.44 | 26.53 | 1,113,135 | +0.07(+0.25%) |
Sep 26, 2017 | 26.51 | 26.53 | 26.40 | 26.46 | 2,797,495 | -0.07(-0.28%) |
Sep 25, 2017 | 26.68 | 26.71 | 26.49 | 26.54 | 2,380,048 | -0.27(-1.03%) |
Sep 22, 2017 | 26.84 | 26.89 | 26.80 | 26.81 | 3,947,781 | +0.05(+0.19%) |
Sep 21, 2017 | 26.76 | 26.81 | 26.72 | 26.76 | 2,988,801 | +0.02(+0.06%) |
Sep 20, 2017 | 26.82 | 26.93 | 26.60 | 26.75 | 2,668,537 | -0.08(-0.31%) |
Sep 19, 2017 | 26.80 | 26.86 | 26.77 | 26.83 | 2,036,954 | +0.09(+0.34%) |
Sep 18, 2017 | 26.76 | 26.79 | 26.68 | 26.74 | 2,398,909 | +0.07(+0.25%) |
Sep 15, 2017 | 26.69 | 26.72 | 26.59 | 26.67 | 10,274,324 | +0.06(+0.22%) |
Sep 14, 2017 | 26.49 | 26.61 | 26.48 | 26.61 | 1,804,418 | +0.06(+0.22%) |
Sep 13, 2017 | 26.67 | 26.70 | 26.52 | 26.56 | 3,017,718 | -0.12(-0.44%) |
Sep 12, 2017 | 26.68 | 26.71 | 26.64 | 26.67 | 2,083,916 | +0.07(+0.25%) |
Sep 11, 2017 | 26.55 | 26.66 | 26.55 | 26.61 | 1,801,629 | +0.29(+1.11%) |
Sep 08, 2017 | 26.39 | 26.40 | 26.31 | 26.31 | 3,077,907 | -0.03(-0.13%) |
Sep 07, 2017 | 26.36 | 26.38 | 26.26 | 26.35 | 6,039,649 | +0.30(+1.15%) |
Sep 06, 2017 | 26.04 | 26.11 | 25.95 | 26.05 | 3,337,656 | +0.42(+1.62%) |
Sep 05, 2017 | 25.80 | 25.86 | 25.56 | 25.63 | 8,222,275 | -0.07(-0.26%) |
Sep 01, 2017 | 25.81 | 25.83 | 25.69 | 25.70 | 7,332,895 | +0.07(+0.29%) |
Aug 31, 2017 | 25.59 | 25.65 | 25.49 | 25.62 | 2,368,662 | +0.09(+0.36%) |
Aug 30, 2017 | 25.58 | 25.61 | 25.51 | 25.53 | 1,312,429 | -0.07(-0.29%) |
Aug 29, 2017 | 25.54 | 25.68 | 25.52 | 25.61 | 3,947,235 | -0.31(-1.19%) |
Aug 28, 2017 | 25.90 | 25.93 | 25.85 | 25.91 | 972,948 | +0.02(+0.06%) |
Aug 25, 2017 | 25.72 | 25.95 | 25.72 | 25.90 | 5,357,022 | +0.25(+0.97%) |
Aug 24, 2017 | 25.76 | 25.80 | 25.64 | 25.65 | 4,810,245 | -0.07(-0.29%) |
Aug 23, 2017 | 25.64 | 25.73 | 25.63 | 25.72 | 1,762,496 | +0.03(+0.13%) |
Aug 22, 2017 | 25.60 | 25.70 | 25.60 | 25.69 | 1,937,811 | +0.25(+0.98%) |
Aug 21, 2017 | 25.45 | 25.48 | 25.32 | 25.44 | 1,657,016 | -0.08(-0.33%) |
Aug 18, 2017 | 25.47 | 25.58 | 25.42 | 25.52 | 2,856,816 | +0.14(+0.56%) |
Aug 17, 2017 | 25.58 | 25.63 | 25.37 | 25.38 | 4,460,433 | -0.32(-1.26%) |
Aug 16, 2017 | 25.61 | 25.74 | 25.61 | 25.71 | 11,870,240 | +0.14(+0.55%) |
Aug 15, 2017 | 25.56 | 25.59 | 25.41 | 25.57 | 1,704,521 | -0.02(-0.10%) |
Aug 14, 2017 | 25.63 | 25.66 | 25.58 | 25.59 | 1,740,931 | +0.27(+1.05%) |
Aug 11, 2017 | 25.34 | 25.39 | 25.26 | 25.32 | 3,777,137 | +0.17(+0.66%) |
Aug 10, 2017 | 25.29 | 25.31 | 25.14 | 25.16 | 2,663,092 | -0.44(-1.72%) |
Aug 09, 2017 | 25.40 | 25.61 | 25.37 | 25.60 | 3,301,399 | -0.12(-0.49%) |
Aug 08, 2017 | 25.77 | 25.84 | 25.68 | 25.72 | 3,102,940 | -0.11(-0.42%) |
Aug 07, 2017 | 25.82 | 25.83 | 25.78 | 25.83 | 1,682,015 | -0.04(-0.16%) |
Aug 04, 2017 | 25.91 | 25.93 | 25.77 | 25.87 | 11,890,811 | +0.13(+0.52%) |
Aug 03, 2017 | 25.78 | 25.86 | 25.74 | 25.74 | 12,245,707 | -0.08(-0.32%) |
Aug 02, 2017 | 25.91 | 25.92 | 25.76 | 25.82 | 9,390,860 | +0.00(+0.00%) |