Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.38 | 27.49 | 27.26 | 27.48 | 5,448,609 | +0.05(+0.19%) |
Oct 30, 2017 | 27.62 | 27.76 | 27.41 | 27.43 | 4,433,316 | -0.19(-0.69%) |
Oct 27, 2017 | 27.53 | 27.81 | 27.51 | 27.62 | 2,860,997 | +0.04(+0.16%) |
Oct 26, 2017 | 27.74 | 27.93 | 27.56 | 27.58 | 4,472,661 | +0.00(+0.00%) |
Oct 25, 2017 | 27.67 | 27.72 | 27.23 | 27.58 | 6,009,224 | -0.17(-0.61%) |
Oct 24, 2017 | 27.79 | 27.86 | 27.61 | 27.75 | 3,812,481 | -0.15(-0.55%) |
Oct 23, 2017 | 27.71 | 27.94 | 27.59 | 27.90 | 3,702,827 | +0.28(+1.01%) |
Oct 20, 2017 | 27.63 | 27.74 | 27.51 | 27.62 | 5,369,499 | -0.04(-0.16%) |
Oct 19, 2017 | 27.48 | 27.72 | 27.48 | 27.67 | 3,784,135 | +0.21(+0.77%) |
Oct 18, 2017 | 27.40 | 27.48 | 27.32 | 27.45 | 2,838,533 | +0.03(+0.11%) |
Oct 17, 2017 | 27.37 | 27.48 | 27.26 | 27.42 | 4,308,390 | +0.06(+0.21%) |
Oct 16, 2017 | 27.48 | 27.59 | 27.28 | 27.37 | 4,958,424 | -0.12(-0.43%) |
Oct 13, 2017 | 28.12 | 28.21 | 27.42 | 27.48 | 6,521,003 | -0.59(-2.11%) |
Oct 12, 2017 | 27.73 | 28.17 | 27.67 | 28.08 | 3,757,781 | +0.33(+1.19%) |
Oct 11, 2017 | 27.63 | 27.99 | 27.62 | 27.75 | 3,366,165 | +0.05(+0.18%) |
Oct 10, 2017 | 27.80 | 27.39 | 27.70 | 3,803,248 | +0.31(+1.12%) | |
Oct 09, 2017 | 27.28 | 27.51 | 27.28 | 27.39 | 2,950,655 | +0.08(+0.29%) |
Oct 06, 2017 | 27.20 | 27.34 | 27.14 | 27.31 | 4,534,652 | +0.01(+0.05%) |
Oct 05, 2017 | 27.51 | 27.51 | 27.22 | 27.29 | 7,600,976 | -0.26(-0.93%) |
Oct 04, 2017 | 27.44 | 27.57 | 27.34 | 27.55 | 5,512,908 | +0.14(+0.51%) |
Oct 03, 2017 | 27.58 | 27.59 | 27.14 | 27.41 | 4,991,101 | -0.19(-0.69%) |
Oct 02, 2017 | 27.83 | 27.91 | 27.53 | 27.60 | 6,034,309 | -0.17(-0.61%) |
Sep 29, 2017 | 27.96 | 27.98 | 27.73 | 27.77 | 3,917,917 | -0.17(-0.60%) |
Sep 28, 2017 | 27.74 | 28.00 | 27.70 | 27.94 | 3,206,329 | +0.12(+0.45%) |
Sep 27, 2017 | 27.52 | 27.81 | 4,318,119 | -0.53(-1.88%) | ||
Sep 26, 2017 | 28.23 | 28.45 | 28.19 | 28.35 | 6,171,947 | +0.07(+0.26%) |
Sep 25, 2017 | 28.14 | 28.42 | 28.09 | 28.27 | 7,088,791 | +0.12(+0.44%) |
Sep 22, 2017 | 28.46 | 28.48 | 28.11 | 28.15 | 3,057,712 | -0.25(-0.88%) |
Sep 21, 2017 | 28.44 | 28.59 | 28.36 | 28.40 | 1,907,107 | -0.02(-0.08%) |
Sep 20, 2017 | 28.71 | 28.79 | 28.34 | 28.42 | 3,681,078 | -0.28(-0.97%) |
Sep 19, 2017 | 28.65 | 28.78 | 28.53 | 28.70 | 4,085,463 | +0.08(+0.28%) |
Sep 18, 2017 | 28.76 | 28.84 | 28.36 | 28.62 | 5,426,513 | -0.15(-0.51%) |
Sep 15, 2017 | 28.55 | 28.77 | 28.46 | 28.76 | 8,808,109 | +0.14(+0.49%) |
Sep 14, 2017 | 28.41 | 28.68 | 28.28 | 28.62 | 4,780,090 | +0.22(+0.77%) |
Sep 13, 2017 | 28.58 | 28.58 | 28.39 | 28.41 | 4,705,501 | -0.18(-0.64%) |
Sep 12, 2017 | 29.06 | 29.10 | 28.41 | 28.59 | 3,910,639 | -0.56(-1.91%) |
Sep 11, 2017 | 28.92 | 29.20 | 28.91 | 29.14 | 4,292,396 | +0.20(+0.71%) |
Sep 08, 2017 | 28.69 | 29.02 | 28.59 | 28.94 | 4,223,450 | +0.29(+1.00%) |
Sep 07, 2017 | 28.43 | 28.71 | 28.28 | 28.65 | 4,321,855 | +0.32(+1.12%) |
Sep 06, 2017 | 28.44 | 28.50 | 28.27 | 28.34 | 4,217,071 | -0.04(-0.13%) |
Sep 05, 2017 | 28.37 | 28.37 | 28.18 | 28.37 | 3,134,276 | +0.04(+0.15%) |
Sep 01, 2017 | 28.48 | 28.54 | 28.24 | 28.33 | 2,481,097 | -0.09(-0.33%) |
Aug 31, 2017 | 28.44 | 28.48 | 28.37 | 28.42 | 2,880,203 | +0.04(+0.15%) |
Aug 30, 2017 | 28.44 | 28.55 | 28.33 | 28.38 | 2,519,833 | -0.14(-0.51%) |
Aug 29, 2017 | 28.68 | 28.72 | 28.51 | 28.52 | 1,993,410 | -0.11(-0.38%) |
Aug 28, 2017 | 28.69 | 28.74 | 28.47 | 28.63 | 2,926,673 | -0.04(-0.15%) |
Aug 25, 2017 | 28.65 | 28.84 | 28.61 | 28.68 | 2,205,198 | +0.07(+0.23%) |
Aug 24, 2017 | 28.59 | 28.65 | 28.49 | 28.61 | 2,946,033 | -0.01(-0.05%) |
Aug 23, 2017 | 28.26 | 28.65 | 28.17 | 28.63 | 4,189,113 | +0.35(+1.23%) |
Aug 22, 2017 | 28.17 | 28.28 | 28.10 | 28.28 | 4,243,472 | +0.07(+0.26%) |
Aug 21, 2017 | 28.15 | 28.26 | 28.06 | 28.21 | 2,207,322 | +0.01(+0.05%) |
Aug 18, 2017 | 28.13 | 28.28 | 28.00 | 28.19 | 3,331,418 | +0.07(+0.26%) |
Aug 17, 2017 | 28.29 | 28.36 | 28.10 | 28.12 | 3,085,699 | -0.17(-0.59%) |
Aug 16, 2017 | 28.17 | 28.35 | 28.12 | 28.29 | 2,579,117 | +0.09(+0.33%) |
Aug 15, 2017 | 27.91 | 28.21 | 27.89 | 28.19 | 2,455,545 | +0.18(+0.65%) |
Aug 14, 2017 | 27.94 | 28.04 | 27.86 | 28.01 | 3,235,456 | +0.13(+0.47%) |
Aug 11, 2017 | 28.06 | 28.13 | 27.80 | 27.88 | 2,294,103 | -0.19(-0.67%) |
Aug 10, 2017 | 27.97 | 28.13 | 27.86 | 28.07 | 2,591,455 | +0.11(+0.39%) |
Aug 09, 2017 | 28.15 | 28.18 | 27.93 | 27.96 | 4,272,952 | -0.17(-0.59%) |
Aug 08, 2017 | 28.06 | 28.14 | 28.02 | 28.13 | 2,572,849 | +0.00(+0.00%) |
Aug 07, 2017 | 28.03 | 28.14 | 28.00 | 28.13 | 2,182,874 | +0.03(+0.10%) |
Aug 04, 2017 | 28.24 | 28.30 | 28.00 | 28.10 | 3,537,118 | -0.23(-0.82%) |
Aug 03, 2017 | 27.83 | 28.38 | 27.78 | 28.33 | 4,429,672 | +0.11(+0.39%) |
Aug 02, 2017 | 27.87 | 28.22 | 27.78 | 28.22 | 5,151,463 | +0.25(+0.91%) |