Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.82 | 27.25 | 26.72 | 27.16 | 3,256,157 | +0.34(+1.27%) |
Oct 30, 2017 | 27.03 | 27.11 | 26.76 | 26.82 | 3,067,273 | -0.07(-0.25%) |
Oct 27, 2017 | 26.50 | 27.00 | 26.46 | 26.89 | 3,156,134 | +0.14(+0.51%) |
Oct 26, 2017 | 27.13 | 27.15 | 26.75 | 26.75 | 4,044,326 | +0.06(+0.23%) |
Oct 25, 2017 | 26.96 | 26.96 | 26.50 | 26.69 | 3,426,157 | -0.50(-1.83%) |
Oct 24, 2017 | 26.98 | 27.28 | 26.98 | 27.19 | 3,023,193 | +0.01(+0.04%) |
Oct 23, 2017 | 27.18 | 27.31 | 27.14 | 27.18 | 1,967,840 | -0.23(-0.85%) |
Oct 20, 2017 | 27.45 | 27.56 | 27.11 | 27.41 | 3,818,384 | +0.14(+0.50%) |
Oct 19, 2017 | 27.12 | 27.43 | 27.08 | 27.27 | 3,885,922 | +0.06(+0.23%) |
Oct 18, 2017 | 27.69 | 27.78 | 27.00 | 27.21 | 8,840,424 | -1.00(-3.55%) |
Oct 17, 2017 | 28.28 | 28.34 | 28.08 | 28.21 | 3,418,457 | -0.13(-0.46%) |
Oct 16, 2017 | 28.71 | 28.77 | 28.24 | 28.34 | 4,581,557 | +0.01(+0.02%) |
Oct 13, 2017 | 28.00 | 28.41 | 27.90 | 28.34 | 6,711,678 | +1.09(+4.01%) |
Oct 12, 2017 | 27.12 | 27.34 | 27.02 | 27.25 | 3,936,086 | +0.19(+0.69%) |
Oct 11, 2017 | 27.27 | 27.28 | 26.94 | 27.06 | 3,191,388 | -0.29(-1.06%) |
Oct 10, 2017 | 27.31 | 27.43 | 27.19 | 27.35 | 3,548,170 | +0.11(+0.40%) |
Oct 09, 2017 | 27.85 | 27.91 | 27.18 | 27.24 | 6,374,308 | -0.57(-2.06%) |
Oct 06, 2017 | 27.66 | 27.87 | 27.56 | 27.81 | 4,781,082 | +0.20(+0.72%) |
Oct 05, 2017 | 27.62 | 27.86 | 27.59 | 27.61 | 3,290,257 | +0.12(+0.43%) |
Oct 04, 2017 | 27.64 | 27.69 | 27.43 | 27.49 | 2,424,520 | +0.07(+0.27%) |
Oct 03, 2017 | 27.38 | 27.45 | 27.28 | 27.42 | 3,934,776 | +0.26(+0.96%) |
Oct 02, 2017 | 26.88 | 27.22 | 26.87 | 27.16 | 3,183,639 | +0.42(+1.57%) |
Sep 29, 2017 | 26.77 | 26.89 | 26.66 | 26.74 | 2,728,748 | +0.14(+0.51%) |
Sep 28, 2017 | 26.28 | 26.67 | 26.20 | 26.60 | 4,246,717 | +0.00(+0.00%) |
Sep 27, 2017 | 26.38 | 26.60 | 3,476,942 | +0.19(+0.73%) | ||
Sep 26, 2017 | 26.68 | 26.72 | 26.36 | 26.41 | 5,170,217 | -0.27(-1.00%) |
Sep 25, 2017 | 26.92 | 26.98 | 26.53 | 26.68 | 4,058,821 | -0.42(-1.55%) |
Sep 22, 2017 | 27.03 | 27.30 | 27.01 | 27.10 | 3,541,313 | -0.02(-0.06%) |
Sep 21, 2017 | 26.92 | 27.25 | 26.79 | 27.11 | 6,390,875 | +0.02(+0.06%) |
Sep 20, 2017 | 27.33 | 27.42 | 26.87 | 27.10 | 5,792,376 | -0.36(-1.30%) |
Sep 19, 2017 | 27.19 | 27.49 | 27.07 | 27.45 | 3,670,418 | +0.12(+0.44%) |
Sep 18, 2017 | 27.10 | 27.35 | 27.09 | 27.34 | 3,564,159 | +0.35(+1.28%) |
Sep 15, 2017 | 27.03 | 27.16 | 26.97 | 26.99 | 5,985,972 | -0.19(-0.69%) |
Sep 14, 2017 | 27.04 | 27.19 | 26.91 | 27.18 | 4,792,638 | -0.50(-1.80%) |
Sep 13, 2017 | 27.58 | 27.70 | 27.50 | 27.68 | 3,998,321 | -0.46(-1.65%) |
Sep 12, 2017 | 28.09 | 28.27 | 28.04 | 28.14 | 4,768,046 | +0.24(+0.85%) |
Sep 11, 2017 | 27.54 | 28.02 | 27.52 | 27.90 | 3,735,244 | +0.55(+2.01%) |
Sep 08, 2017 | 27.93 | 27.96 | 27.21 | 27.35 | 5,797,404 | -0.71(-2.54%) |
Sep 07, 2017 | 28.03 | 28.09 | 27.90 | 28.07 | 3,506,512 | +0.22(+0.77%) |
Sep 06, 2017 | 27.68 | 27.93 | 27.64 | 27.85 | 3,702,792 | +0.18(+0.63%) |
Sep 05, 2017 | 27.94 | 28.00 | 27.34 | 27.68 | 8,581,893 | -0.39(-1.39%) |
Sep 01, 2017 | 28.09 | 28.21 | 27.93 | 28.07 | 4,474,263 | +0.26(+0.92%) |
Aug 31, 2017 | 27.67 | 27.92 | 27.62 | 27.81 | 7,369,784 | +0.66(+2.44%) |
Aug 30, 2017 | 27.29 | 27.39 | 27.14 | 27.15 | 5,306,394 | -0.11(-0.42%) |
Aug 29, 2017 | 26.97 | 27.36 | 26.92 | 27.26 | 4,926,588 | +0.05(+0.17%) |
Aug 28, 2017 | 27.10 | 27.32 | 27.01 | 27.22 | 3,008,059 | +0.19(+0.71%) |
Aug 25, 2017 | 27.30 | 27.34 | 27.00 | 27.02 | 5,913,690 | +0.06(+0.21%) |
Aug 24, 2017 | 26.77 | 27.10 | 26.62 | 26.97 | 6,596,123 | +0.16(+0.59%) |
Aug 23, 2017 | 26.22 | 26.87 | 26.17 | 26.81 | 14,007,120 | +0.66(+2.51%) |
Aug 22, 2017 | 26.05 | 26.24 | 26.00 | 26.15 | 7,406,109 | +0.54(+2.10%) |
Aug 21, 2017 | 25.58 | 25.69 | 25.48 | 25.61 | 3,928,372 | +0.32(+1.25%) |
Aug 18, 2017 | 25.26 | 25.41 | 25.19 | 25.30 | 3,364,545 | +0.18(+0.72%) |
Aug 17, 2017 | 25.44 | 25.51 | 25.08 | 25.11 | 3,520,995 | -0.52(-2.03%) |
Aug 16, 2017 | 25.45 | 25.71 | 25.38 | 25.64 | 4,994,579 | +0.58(+2.33%) |
Aug 15, 2017 | 24.91 | 25.12 | 24.86 | 25.05 | 5,575,415 | -0.31(-1.23%) |
Aug 14, 2017 | 25.34 | 25.53 | 25.31 | 25.36 | 4,387,998 | +0.09(+0.34%) |
Aug 11, 2017 | 25.12 | 25.36 | 25.07 | 25.28 | 9,853,423 | -0.43(-1.67%) |
Aug 10, 2017 | 25.90 | 25.97 | 25.69 | 25.71 | 3,988,027 | -0.45(-1.71%) |
Aug 09, 2017 | 26.11 | 26.27 | 25.96 | 26.16 | 6,728,707 | -0.01(-0.04%) |
Aug 08, 2017 | 26.10 | 26.35 | 26.04 | 26.17 | 6,440,419 | -0.31(-1.17%) |
Aug 07, 2017 | 26.29 | 26.57 | 26.26 | 26.48 | 5,403,041 | +0.56(+2.18%) |
Aug 04, 2017 | 26.05 | 26.05 | 25.81 | 25.91 | 4,098,908 | +0.36(+1.41%) |
Aug 03, 2017 | 25.55 | 25.72 | 25.42 | 25.55 | 3,386,982 | +0.09(+0.37%) |
Aug 02, 2017 | 25.22 | 25.48 | 25.09 | 25.46 | 6,844,105 | -0.62(-2.38%) |