Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.96 | 28.28 | 27.67 | 28.28 | 6,138,278 | +0.60(+2.16%) |
Oct 30, 2017 | 27.53 | 27.78 | 27.47 | 27.68 | 3,542,932 | +0.23(+0.84%) |
Oct 27, 2017 | 27.52 | 27.60 | 27.37 | 27.45 | 3,089,585 | -0.03(-0.12%) |
Oct 26, 2017 | 27.88 | 27.91 | 27.33 | 27.48 | 4,435,484 | -0.48(-1.73%) |
Oct 25, 2017 | 28.14 | 28.28 | 27.85 | 27.96 | 3,935,449 | -0.07(-0.26%) |
Oct 24, 2017 | 27.97 | 28.07 | 27.74 | 28.04 | 5,638,646 | -0.15(-0.52%) |
Oct 23, 2017 | 28.33 | 28.45 | 28.15 | 28.19 | 3,142,097 | -0.19(-0.66%) |
Oct 20, 2017 | 28.50 | 28.53 | 28.30 | 28.37 | 2,808,800 | -0.07(-0.26%) |
Oct 19, 2017 | 28.38 | 28.53 | 28.29 | 28.45 | 2,981,505 | +0.05(+0.17%) |
Oct 18, 2017 | 28.41 | 28.53 | 28.35 | 28.40 | 4,615,292 | -0.11(-0.37%) |
Oct 17, 2017 | 28.34 | 28.60 | 28.27 | 28.51 | 7,863,237 | +0.11(+0.38%) |
Oct 16, 2017 | 28.61 | 28.64 | 28.37 | 28.40 | 4,257,391 | +0.03(+0.12%) |
Oct 13, 2017 | 28.44 | 28.51 | 28.32 | 28.37 | 3,495,615 | +0.07(+0.23%) |
Oct 12, 2017 | 28.27 | 28.37 | 28.24 | 28.30 | 6,187,924 | -0.05(-0.17%) |
Oct 11, 2017 | 28.35 | 28.51 | 28.20 | 28.35 | 3,381,200 | -0.03(-0.12%) |
Oct 10, 2017 | 28.20 | 28.47 | 28.19 | 28.38 | 4,496,446 | +0.12(+0.43%) |
Oct 09, 2017 | 28.18 | 28.31 | 28.02 | 28.26 | 3,116,287 | +0.18(+0.64%) |
Oct 06, 2017 | 27.88 | 28.09 | 27.87 | 28.08 | 3,628,131 | +0.02(+0.09%) |
Oct 05, 2017 | 27.92 | 28.06 | 27.85 | 28.06 | 5,763,779 | -0.10(-0.35%) |
Oct 04, 2017 | 28.09 | 28.19 | 28.04 | 28.15 | 2,710,314 | +0.07(+0.26%) |
Oct 03, 2017 | 27.93 | 28.14 | 27.92 | 28.08 | 4,805,344 | -0.01(-0.03%) |
Oct 02, 2017 | 27.74 | 28.15 | 27.74 | 28.09 | 6,277,981 | +0.32(+1.15%) |
Sep 29, 2017 | 27.56 | 27.79 | 27.53 | 27.77 | 3,015,967 | +0.33(+1.19%) |
Sep 28, 2017 | 27.51 | 27.58 | 27.40 | 27.44 | 3,237,208 | +0.14(+0.51%) |
Sep 27, 2017 | 27.47 | 27.30 | 5,362,915 | -0.03(-0.12%) | ||
Sep 26, 2017 | 27.43 | 27.55 | 27.24 | 27.33 | 6,213,310 | -0.53(-1.91%) |
Sep 25, 2017 | 27.57 | 27.88 | 27.56 | 27.87 | 7,544,461 | +0.04(+0.15%) |
Sep 22, 2017 | 27.70 | 27.92 | 27.60 | 27.83 | 12,485,925 | +0.93(+3.47%) |
Sep 21, 2017 | 26.97 | 27.01 | 26.85 | 26.89 | 3,797,320 | -0.10(-0.36%) |
Sep 20, 2017 | 26.79 | 27.01 | 26.71 | 26.99 | 9,968,710 | +0.21(+0.80%) |
Sep 19, 2017 | 26.83 | 26.91 | 26.73 | 26.78 | 5,352,492 | +0.20(+0.77%) |
Sep 18, 2017 | 26.60 | 26.64 | 26.42 | 26.57 | 5,579,453 | -0.09(-0.34%) |
Sep 15, 2017 | 26.80 | 26.81 | 26.63 | 26.66 | 3,783,123 | -0.07(-0.28%) |
Sep 14, 2017 | 26.66 | 26.84 | 26.65 | 26.74 | 4,393,132 | -0.02(-0.09%) |
Sep 13, 2017 | 27.07 | 27.10 | 26.60 | 26.76 | 8,035,383 | -0.63(-2.30%) |
Sep 12, 2017 | 27.00 | 27.45 | 26.97 | 27.39 | 9,214,690 | +0.35(+1.30%) |
Sep 11, 2017 | 26.83 | 27.06 | 26.78 | 27.04 | 14,775,422 | +0.61(+2.29%) |
Sep 08, 2017 | 26.00 | 26.57 | 25.99 | 26.43 | 6,425,547 | +0.30(+1.13%) |
Sep 07, 2017 | 25.58 | 26.20 | 25.51 | 26.14 | 12,516,784 | +1.27(+5.11%) |
Sep 06, 2017 | 24.73 | 24.97 | 24.73 | 24.87 | 11,353,027 | +0.22(+0.90%) |
Sep 05, 2017 | 24.92 | 24.96 | 24.57 | 24.65 | 5,773,941 | -0.03(-0.13%) |
Sep 01, 2017 | 24.74 | 24.83 | 24.62 | 24.68 | 2,923,587 | +0.23(+0.94%) |
Aug 31, 2017 | 24.27 | 24.48 | 24.20 | 24.45 | 5,487,563 | +0.48(+1.98%) |
Aug 30, 2017 | 24.00 | 24.06 | 23.88 | 23.97 | 2,374,662 | -0.17(-0.71%) |
Aug 29, 2017 | 24.02 | 24.21 | 23.97 | 24.15 | 2,447,353 | +0.02(+0.07%) |
Aug 28, 2017 | 24.12 | 24.23 | 24.08 | 24.13 | 1,915,892 | +0.16(+0.68%) |
Aug 25, 2017 | 24.12 | 24.18 | 23.93 | 23.97 | 2,677,366 | -0.19(-0.78%) |
Aug 24, 2017 | 24.21 | 24.31 | 24.08 | 24.15 | 3,619,251 | +0.27(+1.13%) |
Aug 23, 2017 | 23.97 | 24.03 | 23.83 | 23.88 | 2,981,053 | +0.06(+0.24%) |
Aug 22, 2017 | 23.66 | 23.87 | 23.64 | 23.83 | 4,233,509 | +0.09(+0.38%) |
Aug 21, 2017 | 23.81 | 23.81 | 23.59 | 23.74 | 3,951,018 | -0.13(-0.55%) |
Aug 18, 2017 | 23.84 | 23.90 | 23.67 | 23.87 | 5,106,228 | +0.03(+0.14%) |
Aug 17, 2017 | 24.17 | 24.23 | 23.81 | 23.83 | 5,627,919 | -0.08(-0.34%) |
Aug 16, 2017 | 23.92 | 23.96 | 23.80 | 23.92 | 3,224,782 | +0.10(+0.41%) |
Aug 15, 2017 | 23.83 | 23.92 | 23.78 | 23.82 | 2,598,076 | -0.03(-0.14%) |
Aug 14, 2017 | 23.75 | 23.92 | 23.74 | 23.85 | 2,855,664 | +0.02(+0.07%) |
Aug 11, 2017 | 23.67 | 23.89 | 23.65 | 23.83 | 3,969,822 | +0.04(+0.17%) |
Aug 10, 2017 | 23.99 | 24.10 | 23.79 | 23.79 | 7,158,260 | -0.36(-1.49%) |
Aug 09, 2017 | 24.19 | 24.19 | 23.99 | 24.15 | 5,041,579 | +0.14(+0.58%) |
Aug 08, 2017 | 24.24 | 24.47 | 24.01 | 24.01 | 9,110,537 | -0.25(-1.03%) |
Aug 07, 2017 | 24.27 | 24.33 | 24.10 | 24.26 | 4,421,107 | -0.09(-0.36%) |
Aug 04, 2017 | 24.37 | 24.14 | 24.35 | 6,429,132 | -0.14(-0.56%) | |
Aug 03, 2017 | 24.59 | 24.62 | 24.42 | 24.49 | 5,340,141 | +0.01(+0.03%) |
Aug 02, 2017 | 24.45 | 24.49 | 24.28 | 24.48 | 7,031,638 | +0.33(+1.37%) |