Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.09 | 27.12 | 26.70 | 26.87 | 10,274,395 | -0.19(-0.71%) |
Oct 30, 2017 | 27.06 | 27.24 | 26.98 | 27.06 | 9,617,116 | +0.34(+1.27%) |
Oct 27, 2017 | 26.82 | 26.94 | 26.67 | 26.72 | 9,351,652 | -0.27(-1.01%) |
Oct 26, 2017 | 27.51 | 27.59 | 26.93 | 27.00 | 18,270,262 | -1.17(-4.16%) |
Oct 25, 2017 | 29.20 | 29.20 | 27.88 | 28.17 | 29,290,620 | -1.69(-5.66%) |
Oct 24, 2017 | 29.87 | 29.60 | 29.86 | 5,931,646 | -0.10(-0.34%) | |
Oct 23, 2017 | 29.99 | 30.13 | 29.93 | 29.96 | 9,317,296 | -0.16(-0.54%) |
Oct 20, 2017 | 30.04 | 30.19 | 30.00 | 30.13 | 12,162,887 | -0.19(-0.63%) |
Oct 19, 2017 | 30.24 | 30.42 | 30.23 | 30.32 | 4,404,324 | +0.07(+0.22%) |
Oct 18, 2017 | 30.20 | 30.32 | 30.18 | 30.25 | 4,630,878 | +0.13(+0.44%) |
Oct 17, 2017 | 30.07 | 30.17 | 29.94 | 30.12 | 6,473,605 | -0.02(-0.07%) |
Oct 16, 2017 | 30.20 | 30.24 | 29.98 | 30.14 | 5,602,365 | -0.11(-0.37%) |
Oct 13, 2017 | 30.28 | 30.32 | 30.18 | 30.25 | 5,903,536 | -0.01(-0.02%) |
Oct 12, 2017 | 30.11 | 30.32 | 30.09 | 30.26 | 5,630,116 | +0.12(+0.39%) |
Oct 11, 2017 | 30.04 | 30.18 | 29.94 | 30.14 | 5,490,070 | +0.06(+0.20%) |
Oct 10, 2017 | 29.91 | 30.13 | 29.90 | 30.08 | 5,062,044 | +0.13(+0.44%) |
Oct 09, 2017 | 30.01 | 30.03 | 29.90 | 29.95 | 4,825,698 | -0.01(-0.02%) |
Oct 06, 2017 | 29.90 | 29.96 | 29.85 | 29.96 | 3,757,644 | -0.04(-0.12%) |
Oct 05, 2017 | 29.90 | 30.04 | 29.88 | 29.99 | 3,750,956 | -0.10(-0.34%) |
Oct 04, 2017 | 30.16 | 30.17 | 29.99 | 30.10 | 7,506,906 | -0.10(-0.34%) |
Oct 03, 2017 | 30.24 | 30.28 | 30.13 | 30.20 | 5,503,342 | +0.02(+0.07%) |
Oct 02, 2017 | 29.95 | 30.30 | 30.10 | 30.18 | 3,034,143 | +0.23(+0.76%) |
Sep 29, 2017 | 29.90 | 29.96 | 29.80 | 29.95 | 4,227,677 | +0.16(+0.54%) |
Sep 28, 2017 | 29.95 | 29.98 | 29.79 | 29.79 | 5,135,907 | -0.01(-0.02%) |
Sep 27, 2017 | 29.94 | 29.75 | 29.79 | 4,880,332 | -0.01(-0.05%) | |
Sep 26, 2017 | 29.91 | 29.98 | 29.70 | 29.81 | 4,456,819 | -0.18(-0.59%) |
Sep 25, 2017 | 29.84 | 30.01 | 29.80 | 29.99 | 6,004,754 | +0.05(+0.17%) |
Sep 22, 2017 | 29.97 | 30.05 | 29.79 | 29.93 | 3,753,945 | +0.18(+0.62%) |
Sep 21, 2017 | 29.65 | 29.87 | 29.64 | 29.75 | 6,830,671 | +0.11(+0.37%) |
Sep 20, 2017 | 29.46 | 29.65 | 29.40 | 29.64 | 5,433,875 | +0.19(+0.65%) |
Sep 19, 2017 | 29.40 | 29.45 | 29.28 | 29.45 | 5,149,358 | -0.10(-0.32%) |
Sep 18, 2017 | 29.56 | 29.58 | 29.44 | 29.54 | 4,798,228 | -0.14(-0.47%) |
Sep 15, 2017 | 29.73 | 29.75 | 29.56 | 29.68 | 4,076,180 | -0.08(-0.27%) |
Sep 14, 2017 | 29.56 | 29.79 | 29.51 | 29.76 | 3,593,040 | +0.18(+0.62%) |
Sep 13, 2017 | 29.65 | 29.71 | 29.51 | 29.58 | 3,682,367 | -0.20(-0.67%) |
Sep 12, 2017 | 29.73 | 29.86 | 29.71 | 29.78 | 5,897,001 | +0.07(+0.25%) |
Sep 11, 2017 | 29.48 | 29.71 | 29.44 | 29.70 | 5,259,292 | +0.16(+0.55%) |
Sep 08, 2017 | 29.48 | 29.58 | 29.38 | 29.54 | 2,732,454 | -0.07(-0.25%) |
Sep 07, 2017 | 29.56 | 29.68 | 29.51 | 29.62 | 4,077,711 | +0.11(+0.37%) |
Sep 06, 2017 | 29.34 | 29.60 | 29.34 | 29.51 | 3,485,765 | +0.08(+0.28%) |
Sep 05, 2017 | 29.37 | 29.49 | 29.29 | 29.42 | 5,316,799 | -0.23(-0.77%) |
Sep 01, 2017 | 29.70 | 29.76 | 29.62 | 29.65 | 4,032,087 | -0.02(-0.07%) |
Aug 31, 2017 | 29.38 | 29.69 | 29.37 | 29.68 | 4,008,575 | +0.36(+1.23%) |
Aug 30, 2017 | 29.36 | 29.40 | 29.22 | 29.31 | 4,028,035 | +0.31(+1.07%) |
Aug 29, 2017 | 28.89 | 29.06 | 28.82 | 29.00 | 3,335,894 | -0.10(-0.35%) |
Aug 28, 2017 | 29.29 | 29.31 | 28.97 | 29.11 | 3,228,011 | -0.01(-0.03%) |
Aug 25, 2017 | 29.18 | 29.27 | 29.11 | 29.11 | 2,228,785 | +0.01(+0.03%) |
Aug 24, 2017 | 29.23 | 29.29 | 29.06 | 29.11 | 4,402,429 | +0.10(+0.36%) |
Aug 23, 2017 | 29.03 | 29.07 | 28.90 | 29.00 | 3,488,023 | +0.14(+0.49%) |
Aug 22, 2017 | 28.66 | 28.89 | 28.65 | 28.86 | 2,630,115 | +0.33(+1.16%) |
Aug 21, 2017 | 28.58 | 28.64 | 28.47 | 28.53 | 2,781,459 | -0.05(-0.18%) |
Aug 18, 2017 | 28.74 | 28.75 | 28.55 | 28.58 | 3,335,204 | -0.22(-0.77%) |
Aug 17, 2017 | 29.09 | 29.15 | 28.79 | 28.81 | 3,808,438 | -0.14(-0.48%) |
Aug 16, 2017 | 29.00 | 29.04 | 28.89 | 28.95 | 2,726,754 | +0.21(+0.74%) |
Aug 15, 2017 | 28.81 | 28.88 | 28.69 | 28.73 | 3,006,649 | -0.04(-0.15%) |
Aug 14, 2017 | 28.75 | 28.83 | 28.71 | 28.78 | 2,351,711 | +0.16(+0.57%) |
Aug 11, 2017 | 28.62 | 28.81 | 28.49 | 28.61 | 3,157,643 | -0.08(-0.28%) |
Aug 10, 2017 | 29.03 | 29.06 | 28.68 | 28.69 | 4,349,041 | -0.46(-1.59%) |
Aug 09, 2017 | 29.16 | 29.20 | 28.97 | 29.16 | 4,422,529 | -0.09(-0.30%) |
Aug 08, 2017 | 29.32 | 29.38 | 29.23 | 29.25 | 3,119,330 | -0.11(-0.37%) |
Aug 07, 2017 | 29.43 | 29.47 | 29.30 | 29.36 | 3,715,599 | -0.17(-0.57%) |
Aug 04, 2017 | 29.57 | 29.65 | 29.47 | 29.52 | 3,399,428 | -0.12(-0.39%) |
Aug 03, 2017 | 29.80 | 29.81 | 29.55 | 29.64 | 3,979,241 | -0.04(-0.15%) |
Aug 02, 2017 | 29.65 | 29.74 | 29.55 | 29.68 | 2,492,264 | +0.10(+0.34%) |