Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.62 | 26.69 | 26.24 | 26.36 | 1,729,710 | -0.27(-1.01%) |
Oct 30, 2017 | 26.85 | 27.29 | 26.42 | 26.63 | 1,875,117 | -0.15(-0.56%) |
Oct 27, 2017 | 26.27 | 26.98 | 25.90 | 26.78 | 3,401,069 | -0.03(-0.11%) |
Oct 26, 2017 | 28.52 | 28.55 | 26.55 | 26.81 | 5,464,872 | -2.47(-8.44%) |
Oct 25, 2017 | 29.44 | 29.60 | 29.09 | 29.28 | 1,306,432 | -0.36(-1.21%) |
Oct 24, 2017 | 29.11 | 29.71 | 29.02 | 29.64 | 1,637,876 | +0.65(+2.24%) |
Oct 23, 2017 | 28.55 | 29.18 | 28.50 | 28.99 | 1,322,256 | +0.31(+1.08%) |
Oct 20, 2017 | 28.02 | 28.88 | 28.02 | 28.68 | 2,061,049 | +0.88(+3.17%) |
Oct 19, 2017 | 27.35 | 27.89 | 27.07 | 27.80 | 1,977,113 | +0.19(+0.69%) |
Oct 18, 2017 | 28.25 | 28.25 | 27.37 | 27.61 | 1,604,845 | -0.55(-1.95%) |
Oct 17, 2017 | 28.69 | 28.70 | 28.08 | 28.16 | 1,393,055 | -0.66(-2.29%) |
Oct 16, 2017 | 29.59 | 29.64 | 28.70 | 28.82 | 2,103,845 | +0.16(+0.56%) |
Oct 13, 2017 | 29.02 | 29.40 | 28.54 | 28.66 | 1,858,281 | +0.18(+0.63%) |
Oct 12, 2017 | 28.42 | 28.79 | 28.32 | 28.48 | 1,418,981 | +0.10(+0.35%) |
Oct 11, 2017 | 28.24 | 28.54 | 28.01 | 28.38 | 1,848,069 | +0.25(+0.89%) |
Oct 10, 2017 | 28.04 | 28.38 | 27.94 | 28.13 | 1,844,900 | -0.68(-2.36%) |
Oct 06, 2017 | 28.76 | 28.98 | 28.57 | 28.81 | 1,214,278 | -0.10(-0.35%) |
Oct 05, 2017 | 28.44 | 29.29 | 28.35 | 28.91 | 3,564,318 | +1.18(+4.26%) |
Oct 04, 2017 | 28.07 | 28.22 | 27.62 | 27.73 | 1,939,965 | -0.27(-0.96%) |
Oct 03, 2017 | 27.31 | 28.00 | 26.98 | 28.00 | 2,481,147 | +0.90(+3.32%) |
Oct 02, 2017 | 26.45 | 27.11 | 26.33 | 27.10 | 1,330,977 | +0.83(+3.16%) |
Sep 29, 2017 | 26.58 | 26.72 | 26.26 | 26.27 | 1,496,296 | -0.31(-1.17%) |
Sep 28, 2017 | 26.49 | 26.61 | 25.97 | 26.58 | 1,915,580 | +0.06(+0.23%) |
Sep 27, 2017 | 26.58 | 26.52 | 1,604,826 | +0.45(+1.73%) | ||
Sep 26, 2017 | 26.08 | 26.60 | 26.02 | 26.07 | 1,769,972 | -0.20(-0.76%) |
Sep 25, 2017 | 26.98 | 27.05 | 26.04 | 26.27 | 1,852,884 | -0.83(-3.06%) |
Sep 22, 2017 | 26.72 | 27.10 | 26.57 | 27.10 | 1,649,131 | +0.18(+0.67%) |
Sep 21, 2017 | 26.53 | 27.11 | 26.16 | 26.92 | 2,442,891 | +0.03(+0.11%) |
Sep 20, 2017 | 27.06 | 27.19 | 26.65 | 26.89 | 3,817,686 | +0.03(+0.11%) |
Sep 19, 2017 | 26.34 | 27.06 | 26.21 | 26.86 | 2,959,013 | +0.52(+1.97%) |
Sep 18, 2017 | 25.74 | 26.41 | 25.66 | 26.34 | 2,308,756 | +0.65(+2.53%) |
Sep 15, 2017 | 26.22 | 26.30 | 25.60 | 25.69 | 8,137,833 | -0.60(-2.28%) |
Sep 14, 2017 | 26.25 | 26.35 | 25.79 | 26.29 | 3,342,785 | -0.44(-1.65%) |
Sep 13, 2017 | 27.61 | 27.88 | 26.66 | 26.73 | 2,832,594 | -1.52(-5.38%) |
Sep 12, 2017 | 28.26 | 28.49 | 27.83 | 28.25 | 2,327,230 | -0.07(-0.25%) |
Sep 11, 2017 | 28.01 | 28.72 | 28.01 | 28.32 | 1,791,134 | +0.09(+0.32%) |
Sep 08, 2017 | 29.22 | 29.43 | 27.80 | 28.23 | 3,008,121 | -1.60(-5.36%) |
Sep 07, 2017 | 29.90 | 29.94 | 29.29 | 29.83 | 2,274,746 | +0.21(+0.71%) |
Sep 06, 2017 | 29.60 | 29.86 | 29.05 | 29.62 | 3,332,936 | +0.15(+0.51%) |
Sep 05, 2017 | 30.07 | 30.65 | 29.05 | 29.47 | 5,560,547 | -2.11(-6.68%) |
Sep 01, 2017 | 31.11 | 31.76 | 31.01 | 31.58 | 1,882,311 | +0.50(+1.61%) |
Aug 31, 2017 | 31.40 | 31.62 | 31.05 | 31.08 | 2,486,666 | -0.31(-0.99%) |
Aug 30, 2017 | 31.49 | 31.92 | 31.39 | 31.39 | 2,037,151 | -0.22(-0.70%) |
Aug 29, 2017 | 31.00 | 31.63 | 30.72 | 31.61 | 2,084,867 | +0.35(+1.12%) |
Aug 28, 2017 | 30.87 | 31.31 | 30.87 | 31.26 | 1,704,268 | +0.49(+1.59%) |
Aug 25, 2017 | 30.92 | 31.05 | 30.40 | 30.77 | 1,997,726 | +0.20(+0.65%) |
Aug 24, 2017 | 30.51 | 30.79 | 30.22 | 30.57 | 2,634,398 | -0.05(-0.16%) |
Aug 23, 2017 | 29.99 | 30.72 | 29.95 | 30.62 | 1,683,232 | +0.44(+1.46%) |
Aug 22, 2017 | 30.17 | 30.29 | 29.91 | 30.18 | 2,346,857 | +0.29(+0.97%) |
Aug 21, 2017 | 29.69 | 30.22 | 29.59 | 29.89 | 2,976,877 | +0.55(+1.87%) |
Aug 18, 2017 | 29.47 | 29.62 | 29.21 | 29.34 | 2,385,401 | +0.09(+0.31%) |
Aug 17, 2017 | 29.21 | 29.69 | 29.21 | 29.25 | 3,417,514 | -0.51(-1.71%) |
Aug 16, 2017 | 28.96 | 29.76 | 28.86 | 29.76 | 3,392,632 | +1.44(+5.08%) |
Aug 15, 2017 | 28.25 | 28.52 | 28.09 | 28.32 | 1,663,610 | -0.06(-0.21%) |
Aug 14, 2017 | 28.21 | 28.53 | 28.00 | 28.38 | 1,430,019 | +0.26(+0.92%) |
Aug 11, 2017 | 27.79 | 28.20 | 27.56 | 28.12 | 2,408,028 | -0.24(-0.85%) |
Aug 10, 2017 | 28.28 | 28.81 | 28.24 | 28.36 | 2,689,793 | -0.45(-1.56%) |
Aug 09, 2017 | 28.90 | 29.14 | 28.47 | 28.81 | 2,229,512 | -0.25(-0.86%) |
Aug 08, 2017 | 28.50 | 29.09 | 28.40 | 29.06 | 2,606,371 | +0.80(+2.83%) |
Aug 04, 2017 | 27.35 | 28.42 | 27.35 | 28.26 | 1,889,044 | +1.01(+3.71%) |
Aug 03, 2017 | 27.45 | 27.70 | 27.02 | 27.25 | 2,725,565 | -0.36(-1.30%) |
Aug 02, 2017 | 26.91 | 27.64 | 26.80 | 27.61 | 1,797,342 | +0.58(+2.15%) |