Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.32 | 27.35 | 26.92 | 27.10 | 10,189,820 | -0.19(-0.71%) |
Oct 30, 2017 | 27.28 | 27.47 | 27.20 | 27.29 | 9,537,951 | +0.34(+1.27%) |
Oct 27, 2017 | 27.04 | 27.17 | 26.89 | 26.95 | 9,274,673 | -0.28(-1.01%) |
Oct 26, 2017 | 27.74 | 27.82 | 27.16 | 27.22 | 18,119,866 | -1.18(-4.16%) |
Oct 25, 2017 | 29.44 | 29.44 | 28.11 | 28.40 | 29,049,510 | -1.70(-5.66%) |
Oct 24, 2017 | 30.12 | 29.85 | 30.11 | 5,882,819 | -0.10(-0.34%) | |
Oct 23, 2017 | 30.24 | 30.38 | 30.18 | 30.21 | 9,240,599 | -0.16(-0.54%) |
Oct 20, 2017 | 30.29 | 30.44 | 30.25 | 30.38 | 12,062,766 | -0.19(-0.63%) |
Oct 19, 2017 | 30.49 | 30.67 | 30.48 | 30.57 | 4,368,069 | +0.07(+0.22%) |
Oct 18, 2017 | 30.45 | 30.57 | 30.43 | 30.50 | 4,592,758 | +0.13(+0.44%) |
Oct 17, 2017 | 30.32 | 30.42 | 30.19 | 30.37 | 6,420,316 | -0.02(-0.07%) |
Oct 16, 2017 | 30.45 | 30.49 | 30.23 | 30.39 | 5,556,248 | -0.11(-0.37%) |
Oct 13, 2017 | 30.53 | 30.57 | 30.43 | 30.50 | 5,854,940 | -0.01(-0.02%) |
Oct 12, 2017 | 30.36 | 30.58 | 30.34 | 30.51 | 5,583,770 | +0.12(+0.39%) |
Oct 11, 2017 | 30.29 | 30.43 | 30.19 | 30.39 | 5,444,878 | +0.06(+0.20%) |
Oct 10, 2017 | 30.16 | 30.38 | 30.14 | 30.33 | 5,020,375 | +0.13(+0.44%) |
Oct 09, 2017 | 30.26 | 30.28 | 30.15 | 30.20 | 4,785,974 | -0.01(-0.02%) |
Oct 06, 2017 | 30.14 | 30.21 | 30.10 | 30.20 | 3,726,713 | -0.04(-0.12%) |
Oct 05, 2017 | 30.15 | 30.29 | 30.13 | 30.24 | 3,720,079 | -0.10(-0.34%) |
Oct 04, 2017 | 30.41 | 30.42 | 30.23 | 30.35 | 7,445,111 | -0.10(-0.34%) |
Oct 03, 2017 | 30.49 | 30.53 | 30.38 | 30.45 | 5,458,040 | +0.02(+0.07%) |
Oct 02, 2017 | 30.20 | 30.55 | 30.35 | 30.43 | 3,009,167 | +0.23(+0.76%) |
Sep 29, 2017 | 30.14 | 30.20 | 30.05 | 30.20 | 4,192,876 | +0.16(+0.54%) |
Sep 28, 2017 | 30.20 | 30.23 | 30.03 | 30.03 | 5,093,630 | -0.01(-0.02%) |
Sep 27, 2017 | 30.19 | 30.00 | 30.04 | 4,840,159 | -0.01(-0.05%) | |
Sep 26, 2017 | 30.16 | 30.23 | 29.95 | 30.06 | 4,420,132 | -0.18(-0.59%) |
Sep 25, 2017 | 30.09 | 30.26 | 30.04 | 30.23 | 5,955,325 | +0.05(+0.17%) |
Sep 22, 2017 | 30.22 | 30.30 | 30.03 | 30.18 | 3,723,043 | +0.19(+0.62%) |
Sep 21, 2017 | 29.89 | 30.12 | 29.88 | 30.00 | 6,774,444 | +0.11(+0.37%) |
Sep 20, 2017 | 29.71 | 29.89 | 29.65 | 29.88 | 5,389,145 | +0.19(+0.65%) |
Sep 19, 2017 | 29.64 | 29.69 | 29.53 | 29.69 | 5,106,970 | -0.10(-0.32%) |
Sep 18, 2017 | 29.81 | 29.83 | 29.68 | 29.79 | 4,758,731 | -0.14(-0.47%) |
Sep 15, 2017 | 29.97 | 30.00 | 29.81 | 29.93 | 4,042,627 | -0.08(-0.27%) |
Sep 14, 2017 | 29.80 | 30.03 | 29.75 | 30.01 | 3,563,463 | +0.19(+0.62%) |
Sep 13, 2017 | 29.90 | 29.96 | 29.75 | 29.83 | 3,652,055 | -0.20(-0.67%) |
Sep 12, 2017 | 29.97 | 30.11 | 29.96 | 30.03 | 5,848,459 | +0.07(+0.25%) |
Sep 11, 2017 | 29.72 | 29.96 | 29.68 | 29.95 | 5,215,999 | +0.16(+0.55%) |
Sep 08, 2017 | 29.73 | 29.83 | 29.62 | 29.79 | 2,709,962 | -0.07(-0.25%) |
Sep 07, 2017 | 29.80 | 29.93 | 29.75 | 29.86 | 4,044,144 | +0.11(+0.37%) |
Sep 06, 2017 | 29.59 | 29.85 | 29.59 | 29.75 | 3,457,071 | +0.08(+0.28%) |
Sep 05, 2017 | 29.62 | 29.74 | 29.54 | 29.67 | 5,273,033 | -0.23(-0.77%) |
Sep 01, 2017 | 29.94 | 30.01 | 29.86 | 29.90 | 3,998,897 | -0.02(-0.07%) |
Aug 31, 2017 | 29.62 | 29.94 | 29.62 | 29.92 | 3,975,577 | +0.36(+1.23%) |
Aug 30, 2017 | 29.60 | 29.64 | 29.46 | 29.56 | 3,994,878 | +0.31(+1.07%) |
Aug 29, 2017 | 29.13 | 29.30 | 29.06 | 29.25 | 3,308,434 | -0.10(-0.35%) |
Aug 28, 2017 | 29.54 | 29.56 | 29.21 | 29.35 | 3,201,439 | -0.01(-0.03%) |
Aug 25, 2017 | 29.42 | 29.51 | 29.35 | 29.36 | 2,210,438 | +0.01(+0.03%) |
Aug 24, 2017 | 29.48 | 29.54 | 29.30 | 29.35 | 4,366,189 | +0.10(+0.36%) |
Aug 23, 2017 | 29.27 | 29.31 | 29.14 | 29.25 | 3,459,311 | +0.14(+0.49%) |
Aug 22, 2017 | 28.90 | 29.13 | 28.89 | 29.10 | 2,608,465 | +0.33(+1.16%) |
Aug 21, 2017 | 28.82 | 28.87 | 28.71 | 28.77 | 2,758,563 | -0.05(-0.18%) |
Aug 18, 2017 | 28.98 | 28.99 | 28.79 | 28.82 | 3,307,749 | -0.22(-0.77%) |
Aug 17, 2017 | 29.33 | 29.39 | 29.03 | 29.04 | 3,777,088 | -0.14(-0.48%) |
Aug 16, 2017 | 29.24 | 29.28 | 29.13 | 29.19 | 2,704,308 | +0.22(+0.74%) |
Aug 15, 2017 | 29.04 | 29.11 | 28.93 | 28.97 | 2,981,899 | -0.04(-0.15%) |
Aug 14, 2017 | 28.98 | 29.07 | 28.95 | 29.01 | 2,332,352 | +0.16(+0.57%) |
Aug 11, 2017 | 28.86 | 29.05 | 28.72 | 28.85 | 3,131,650 | -0.08(-0.28%) |
Aug 10, 2017 | 29.27 | 29.30 | 28.92 | 28.93 | 4,313,242 | -0.47(-1.59%) |
Aug 09, 2017 | 29.40 | 29.45 | 29.21 | 29.40 | 4,386,124 | -0.09(-0.30%) |
Aug 08, 2017 | 29.56 | 29.62 | 29.47 | 29.49 | 3,093,652 | -0.11(-0.37%) |
Aug 07, 2017 | 29.67 | 29.72 | 29.54 | 29.60 | 3,685,013 | -0.17(-0.57%) |
Aug 04, 2017 | 29.82 | 29.89 | 29.71 | 29.77 | 3,371,445 | -0.12(-0.39%) |
Aug 03, 2017 | 30.05 | 30.06 | 29.79 | 29.89 | 3,946,485 | -0.04(-0.15%) |
Aug 02, 2017 | 29.89 | 29.99 | 29.79 | 29.93 | 2,471,748 | +0.10(+0.34%) |