Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.52 | 29.57 | 29.49 | 29.55 | 455,646 | +0.16(+0.54%) |
Oct 30, 2017 | 29.48 | 29.38 | 29.39 | 464,629 | -0.07(-0.24%) | |
Oct 27, 2017 | 29.45 | 29.48 | 29.39 | 29.46 | 2,227,262 | +0.09(+0.30%) |
Oct 26, 2017 | 29.29 | 29.41 | 29.27 | 29.37 | 1,572,470 | +0.25(+0.85%) |
Oct 25, 2017 | 29.24 | 29.28 | 29.02 | 29.13 | 1,463,580 | -0.20(-0.67%) |
Oct 24, 2017 | 29.30 | 29.35 | 29.26 | 29.32 | 613,408 | +0.13(+0.44%) |
Oct 23, 2017 | 29.33 | 29.33 | 29.18 | 29.20 | 386,534 | -0.05(-0.17%) |
Oct 20, 2017 | 29.25 | 29.26 | 29.19 | 29.25 | 677,447 | +0.10(+0.34%) |
Oct 19, 2017 | 29.04 | 29.15 | 29.02 | 29.15 | 456,134 | -0.09(-0.30%) |
Oct 18, 2017 | 29.26 | 29.27 | 29.20 | 29.24 | 2,969,592 | +0.07(+0.24%) |
Oct 17, 2017 | 29.19 | 29.20 | 29.12 | 29.17 | 1,448,213 | +0.01(+0.03%) |
Oct 16, 2017 | 29.14 | 29.18 | 29.10 | 29.16 | 645,870 | +0.04(+0.14%) |
Oct 13, 2017 | 29.07 | 29.13 | 29.04 | 29.12 | 895,234 | +0.12(+0.41%) |
Oct 12, 2017 | 29.02 | 29.06 | 28.99 | 29.00 | 995,616 | -0.01(-0.03%) |
Oct 11, 2017 | 28.95 | 29.02 | 28.93 | 29.01 | 3,418,442 | +0.01(+0.03%) |
Oct 10, 2017 | 28.93 | 29.01 | 28.87 | 29.00 | 602,725 | +0.16(+0.57%) |
Oct 09, 2017 | 28.91 | 28.91 | 28.82 | 28.83 | 260,936 | -0.05(-0.17%) |
Oct 06, 2017 | 28.88 | 28.90 | 28.82 | 28.88 | 830,946 | -0.02(-0.09%) |
Oct 05, 2017 | 28.78 | 28.91 | 28.78 | 28.91 | 1,627,571 | +0.17(+0.59%) |
Oct 04, 2017 | 28.74 | 28.78 | 28.72 | 28.74 | 461,308 | -0.09(-0.31%) |
Oct 03, 2017 | 28.77 | 28.84 | 28.75 | 28.83 | 1,859,618 | +0.06(+0.21%) |
Oct 02, 2017 | 28.68 | 28.78 | 28.65 | 28.77 | 952,928 | +0.13(+0.45%) |
Sep 29, 2017 | 28.52 | 28.65 | 28.52 | 28.64 | 688,232 | +0.17(+0.59%) |
Sep 28, 2017 | 28.42 | 28.51 | 28.42 | 28.47 | 465,511 | -0.01(-0.03%) |
Sep 27, 2017 | 28.45 | 28.50 | 28.39 | 28.48 | 979,328 | +0.16(+0.56%) |
Sep 26, 2017 | 28.34 | 28.38 | 28.29 | 28.33 | 1,409,763 | +0.03(+0.10%) |
Sep 25, 2017 | 28.34 | 28.39 | 28.26 | 28.30 | 689,639 | -0.06(-0.21%) |
Sep 22, 2017 | 28.34 | 28.37 | 28.33 | 28.35 | 633,817 | +0.03(+0.10%) |
Sep 21, 2017 | 28.33 | 28.35 | 28.29 | 28.33 | 541,414 | -0.08(-0.30%) |
Sep 20, 2017 | 28.28 | 28.41 | 28.25 | 28.41 | 2,650,251 | +0.12(+0.44%) |
Sep 19, 2017 | 28.26 | 28.31 | 28.25 | 28.29 | 531,079 | +0.06(+0.21%) |
Sep 18, 2017 | 28.23 | 28.25 | 28.19 | 28.23 | 690,556 | +0.12(+0.42%) |
Sep 15, 2017 | 28.06 | 28.11 | 28.03 | 28.11 | 546,974 | -0.06(-0.23%) |
Sep 14, 2017 | 28.16 | 28.19 | 28.12 | 28.17 | 744,199 | -0.05(-0.18%) |
Sep 13, 2017 | 28.19 | 28.26 | 28.19 | 28.22 | 1,603,775 | -0.01(-0.04%) |
Sep 12, 2017 | 28.22 | 28.25 | 28.20 | 28.23 | 378,385 | +0.07(+0.26%) |
Sep 11, 2017 | 28.02 | 28.16 | 28.02 | 28.16 | 1,767,550 | +0.45(+1.61%) |
Sep 08, 2017 | 27.73 | 27.78 | 27.70 | 27.71 | 387,419 | -0.10(-0.36%) |
Sep 07, 2017 | 27.84 | 27.86 | 27.75 | 27.81 | 736,215 | +0.04(+0.16%) |
Sep 06, 2017 | 27.70 | 27.82 | 27.67 | 27.77 | 659,812 | +0.21(+0.77%) |
Sep 05, 2017 | 27.74 | 27.76 | 27.48 | 27.55 | 2,764,326 | -0.38(-1.36%) |
Sep 01, 2017 | 27.91 | 27.97 | 27.89 | 27.93 | 5,613,154 | +0.11(+0.41%) |
Aug 31, 2017 | 27.87 | 27.90 | 27.82 | 27.82 | 831,018 | +0.15(+0.54%) |
Aug 30, 2017 | 27.63 | 27.71 | 27.62 | 27.67 | 634,386 | +0.07(+0.25%) |
Aug 29, 2017 | 27.39 | 27.61 | 27.37 | 27.60 | 1,365,747 | -0.04(-0.14%) |
Aug 28, 2017 | 27.73 | 27.75 | 27.64 | 27.64 | 1,364,811 | -0.10(-0.36%) |
Aug 25, 2017 | 27.82 | 27.88 | 27.72 | 27.74 | 1,090,066 | -0.01(-0.05%) |
Aug 24, 2017 | 27.83 | 27.83 | 27.73 | 27.76 | 774,271 | +0.00(+0.00%) |
Aug 23, 2017 | 27.73 | 27.78 | 27.70 | 27.76 | 632,844 | -0.10(-0.36%) |
Aug 22, 2017 | 27.72 | 27.86 | 27.72 | 27.86 | 614,260 | +0.28(+1.00%) |
Aug 21, 2017 | 27.60 | 27.61 | 27.49 | 27.58 | 555,345 | -0.08(-0.30%) |
Aug 18, 2017 | 27.59 | 27.75 | 27.55 | 27.66 | 1,116,325 | +0.03(+0.11%) |
Aug 17, 2017 | 27.90 | 27.93 | 27.63 | 27.63 | 901,304 | -0.33(-1.17%) |
Aug 16, 2017 | 28.02 | 28.06 | 27.92 | 27.96 | 740,701 | +0.09(+0.32%) |
Aug 15, 2017 | 27.91 | 27.91 | 27.82 | 27.87 | 864,694 | +0.09(+0.34%) |
Aug 14, 2017 | 27.73 | 27.82 | 27.73 | 27.78 | 800,918 | +0.34(+1.24%) |
Aug 11, 2017 | 27.52 | 27.54 | 27.43 | 27.43 | 778,947 | -0.11(-0.41%) |
Aug 10, 2017 | 27.84 | 27.84 | 27.54 | 27.55 | 1,353,711 | -0.46(-1.64%) |
Aug 09, 2017 | 27.94 | 28.03 | 27.92 | 28.01 | 688,023 | -0.12(-0.42%) |
Aug 08, 2017 | 28.16 | 28.27 | 28.10 | 28.13 | 1,171,059 | -0.09(-0.33%) |
Aug 07, 2017 | 28.19 | 28.22 | 28.17 | 28.22 | 334,251 | +0.01(+0.05%) |
Aug 04, 2017 | 28.14 | 28.22 | 28.12 | 28.21 | 873,890 | +0.23(+0.81%) |
Aug 03, 2017 | 28.02 | 28.05 | 27.97 | 27.98 | 957,719 | -0.03(-0.11%) |
Aug 02, 2017 | 28.04 | 28.04 | 27.91 | 28.01 | 1,348,617 | -0.02(-0.07%) |