Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.37 | 27.48 | 27.25 | 27.47 | 5,451,327 | +0.05(+0.19%) |
Oct 30, 2017 | 27.61 | 27.75 | 27.40 | 27.42 | 4,435,527 | -0.19(-0.69%) |
Oct 27, 2017 | 27.51 | 27.79 | 27.49 | 27.61 | 2,862,424 | +0.04(+0.16%) |
Oct 26, 2017 | 27.73 | 27.92 | 27.55 | 27.56 | 4,474,891 | +0.00(+0.00%) |
Oct 25, 2017 | 27.66 | 27.71 | 27.22 | 27.56 | 6,012,222 | -0.17(-0.61%) |
Oct 24, 2017 | 27.78 | 27.85 | 27.59 | 27.73 | 3,814,382 | -0.15(-0.55%) |
Oct 23, 2017 | 27.70 | 27.93 | 27.58 | 27.89 | 3,704,674 | +0.28(+1.01%) |
Oct 20, 2017 | 27.62 | 27.72 | 27.49 | 27.61 | 5,372,178 | -0.04(-0.16%) |
Oct 19, 2017 | 27.47 | 27.71 | 27.46 | 27.65 | 3,786,023 | +0.21(+0.77%) |
Oct 18, 2017 | 27.38 | 27.47 | 27.30 | 27.44 | 2,839,949 | +0.03(+0.11%) |
Oct 17, 2017 | 27.36 | 27.46 | 27.25 | 27.41 | 4,310,539 | +0.06(+0.21%) |
Oct 16, 2017 | 27.47 | 27.57 | 27.26 | 27.35 | 4,960,897 | -0.12(-0.43%) |
Oct 13, 2017 | 28.11 | 28.19 | 27.41 | 27.47 | 6,524,255 | -0.59(-2.11%) |
Oct 12, 2017 | 27.72 | 28.16 | 27.66 | 28.06 | 3,759,655 | +0.33(+1.19%) |
Oct 11, 2017 | 27.62 | 27.98 | 27.61 | 27.73 | 3,367,844 | +0.05(+0.18%) |
Oct 10, 2017 | 27.78 | 27.37 | 27.68 | 3,805,145 | +0.31(+1.12%) | |
Oct 09, 2017 | 27.26 | 27.49 | 27.26 | 27.37 | 2,952,127 | +0.08(+0.29%) |
Oct 06, 2017 | 27.18 | 27.32 | 27.13 | 27.29 | 4,536,913 | +0.01(+0.05%) |
Oct 05, 2017 | 27.49 | 27.49 | 27.20 | 27.28 | 7,604,767 | -0.26(-0.93%) |
Oct 04, 2017 | 27.43 | 27.56 | 27.33 | 27.54 | 5,515,658 | +0.14(+0.51%) |
Oct 03, 2017 | 27.56 | 27.58 | 27.13 | 27.40 | 4,993,591 | -0.19(-0.69%) |
Oct 02, 2017 | 27.81 | 27.89 | 27.52 | 27.59 | 6,037,319 | -0.17(-0.61%) |
Sep 29, 2017 | 27.95 | 27.97 | 27.72 | 27.75 | 3,919,872 | -0.17(-0.60%) |
Sep 28, 2017 | 27.73 | 27.99 | 27.69 | 27.92 | 3,207,928 | +0.12(+0.45%) |
Sep 27, 2017 | 27.51 | 27.80 | 4,320,273 | -0.53(-1.88%) | ||
Sep 26, 2017 | 28.22 | 28.44 | 28.17 | 28.33 | 6,175,025 | +0.07(+0.26%) |
Sep 25, 2017 | 28.13 | 28.41 | 28.08 | 28.26 | 7,092,326 | +0.12(+0.44%) |
Sep 22, 2017 | 28.45 | 28.46 | 28.09 | 28.14 | 3,059,237 | -0.25(-0.88%) |
Sep 21, 2017 | 28.43 | 28.57 | 28.35 | 28.38 | 1,908,059 | -0.02(-0.08%) |
Sep 20, 2017 | 28.69 | 28.77 | 28.33 | 28.41 | 3,682,914 | -0.28(-0.97%) |
Sep 19, 2017 | 28.64 | 28.76 | 28.51 | 28.68 | 4,087,500 | +0.08(+0.28%) |
Sep 18, 2017 | 28.75 | 28.82 | 28.35 | 28.60 | 5,429,220 | -0.15(-0.51%) |
Sep 15, 2017 | 28.54 | 28.76 | 28.44 | 28.75 | 8,812,502 | +0.14(+0.49%) |
Sep 14, 2017 | 28.40 | 28.66 | 28.27 | 28.61 | 4,782,474 | +0.22(+0.77%) |
Sep 13, 2017 | 28.57 | 28.57 | 28.38 | 28.39 | 4,707,848 | -0.18(-0.64%) |
Sep 12, 2017 | 29.05 | 29.09 | 28.39 | 28.57 | 3,912,589 | -0.56(-1.91%) |
Sep 11, 2017 | 28.91 | 29.18 | 28.90 | 29.13 | 4,294,537 | +0.20(+0.71%) |
Sep 08, 2017 | 28.68 | 29.01 | 28.58 | 28.93 | 4,225,557 | +0.29(+1.00%) |
Sep 07, 2017 | 28.41 | 28.69 | 28.27 | 28.64 | 4,324,011 | +0.32(+1.12%) |
Sep 06, 2017 | 28.42 | 28.49 | 28.26 | 28.32 | 4,219,175 | -0.04(-0.13%) |
Sep 05, 2017 | 28.36 | 28.36 | 28.16 | 28.36 | 3,135,840 | +0.04(+0.15%) |
Sep 01, 2017 | 28.47 | 28.52 | 28.23 | 28.31 | 2,482,334 | -0.09(-0.33%) |
Aug 31, 2017 | 28.42 | 28.47 | 28.36 | 28.41 | 2,881,640 | +0.04(+0.15%) |
Aug 30, 2017 | 28.43 | 28.54 | 28.31 | 28.37 | 2,521,090 | -0.14(-0.51%) |
Aug 29, 2017 | 28.66 | 28.71 | 28.50 | 28.51 | 1,994,405 | -0.11(-0.38%) |
Aug 28, 2017 | 28.68 | 28.73 | 28.45 | 28.62 | 2,928,133 | -0.04(-0.15%) |
Aug 25, 2017 | 28.64 | 28.82 | 28.60 | 28.66 | 2,206,298 | +0.07(+0.23%) |
Aug 24, 2017 | 28.58 | 28.64 | 28.48 | 28.60 | 2,947,503 | -0.01(-0.05%) |
Aug 23, 2017 | 28.24 | 28.63 | 28.16 | 28.61 | 4,191,203 | +0.35(+1.23%) |
Aug 22, 2017 | 28.16 | 28.26 | 28.09 | 28.26 | 4,245,589 | +0.07(+0.26%) |
Aug 21, 2017 | 28.13 | 28.24 | 28.05 | 28.19 | 2,208,424 | +0.01(+0.05%) |
Aug 18, 2017 | 28.11 | 28.26 | 27.99 | 28.18 | 3,333,080 | +0.07(+0.26%) |
Aug 17, 2017 | 28.28 | 28.35 | 28.09 | 28.10 | 3,087,238 | -0.17(-0.59%) |
Aug 16, 2017 | 28.16 | 28.34 | 28.11 | 28.27 | 2,580,403 | +0.09(+0.33%) |
Aug 15, 2017 | 27.89 | 28.19 | 27.88 | 28.18 | 2,456,770 | +0.18(+0.65%) |
Aug 14, 2017 | 27.92 | 28.02 | 27.84 | 28.00 | 3,237,070 | +0.13(+0.47%) |
Aug 11, 2017 | 28.05 | 28.12 | 27.79 | 27.87 | 2,295,248 | -0.19(-0.67%) |
Aug 10, 2017 | 27.95 | 28.11 | 27.85 | 28.05 | 2,592,748 | +0.11(+0.39%) |
Aug 09, 2017 | 28.14 | 28.16 | 27.92 | 27.95 | 4,275,084 | -0.17(-0.59%) |
Aug 08, 2017 | 28.05 | 28.13 | 28.01 | 28.11 | 2,574,132 | +0.00(+0.00%) |
Aug 07, 2017 | 28.02 | 28.12 | 27.99 | 28.11 | 2,183,963 | +0.03(+0.10%) |
Aug 04, 2017 | 28.23 | 28.29 | 27.99 | 28.08 | 3,538,883 | -0.23(-0.82%) |
Aug 03, 2017 | 27.81 | 28.37 | 27.76 | 28.31 | 4,431,882 | +0.11(+0.39%) |
Aug 02, 2017 | 27.86 | 28.21 | 27.76 | 28.21 | 5,154,034 | +0.25(+0.91%) |