Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.61 | 29.01 | 27.30 | 28.85 | 2,218,411 | +1.17(+4.24%) |
Oct 30, 2017 | 27.45 | 28.10 | 26.95 | 27.68 | 1,490,462 | +0.38(+1.39%) |
Oct 27, 2017 | 26.44 | 27.58 | 26.30 | 27.30 | 1,516,952 | +0.64(+2.41%) |
Oct 26, 2017 | 26.61 | 27.01 | 26.24 | 26.65 | 1,282,198 | +0.11(+0.43%) |
Oct 25, 2017 | 26.50 | 26.81 | 26.06 | 26.54 | 1,587,762 | -0.09(-0.32%) |
Oct 24, 2017 | 26.30 | 26.84 | 26.24 | 26.63 | 1,035,688 | +0.37(+1.40%) |
Oct 23, 2017 | 26.48 | 26.79 | 26.22 | 26.26 | 1,702,145 | -0.21(-0.79%) |
Oct 20, 2017 | 26.91 | 26.91 | 26.31 | 26.46 | 1,354,342 | -0.43(-1.58%) |
Oct 19, 2017 | 26.40 | 26.90 | 26.25 | 26.89 | 1,234,443 | +0.19(+0.71%) |
Oct 18, 2017 | 26.84 | 27.69 | 26.34 | 26.70 | 2,233,027 | +0.09(+0.36%) |
Oct 17, 2017 | 26.34 | 26.99 | 26.21 | 26.61 | 2,096,822 | +0.31(+1.19%) |
Oct 16, 2017 | 27.18 | 27.23 | 25.93 | 26.29 | 2,192,837 | -0.52(-1.94%) |
Oct 13, 2017 | 28.39 | 28.54 | 26.78 | 26.81 | 2,774,591 | -1.25(-4.45%) |
Oct 12, 2017 | 28.54 | 28.75 | 28.02 | 28.06 | 1,976,550 | -0.79(-2.75%) |
Oct 11, 2017 | 28.65 | 28.95 | 27.96 | 28.86 | 1,404,144 | +0.35(+1.23%) |
Oct 10, 2017 | 29.42 | 29.60 | 28.42 | 28.51 | 1,236,505 | -0.37(-1.28%) |
Oct 09, 2017 | 29.09 | 29.52 | 28.72 | 28.88 | 2,164,211 | -0.09(-0.29%) |
Oct 06, 2017 | 30.07 | 30.78 | 28.89 | 28.96 | 2,668,150 | -1.48(-4.88%) |
Oct 05, 2017 | 29.54 | 30.66 | 29.52 | 30.45 | 2,281,134 | +0.98(+3.34%) |
Oct 04, 2017 | 29.93 | 30.06 | 29.24 | 29.46 | 2,240,669 | -0.39(-1.30%) |
Oct 03, 2017 | 29.02 | 29.93 | 28.09 | 29.85 | 6,432,687 | +0.78(+2.67%) |
Oct 02, 2017 | 28.79 | 29.38 | 28.53 | 29.07 | 1,829,400 | -0.30(-1.03%) |
Sep 29, 2017 | 28.96 | 29.56 | 28.85 | 29.38 | 2,372,848 | +0.43(+1.50%) |
Sep 28, 2017 | 29.85 | 29.97 | 28.17 | 28.94 | 4,322,096 | -0.72(-2.42%) |
Sep 27, 2017 | 28.96 | 29.66 | 3,933,470 | -1.73(-5.51%) | ||
Sep 26, 2017 | 30.79 | 31.60 | 30.40 | 31.39 | 2,793,235 | +0.58(+1.87%) |
Sep 25, 2017 | 30.28 | 31.21 | 30.28 | 30.81 | 2,914,259 | +0.79(+2.65%) |
Sep 22, 2017 | 28.99 | 30.83 | 28.89 | 30.02 | 4,203,762 | +0.98(+3.39%) |
Sep 21, 2017 | 28.36 | 29.24 | 28.22 | 29.04 | 2,123,016 | +0.55(+1.93%) |
Sep 20, 2017 | 27.58 | 28.91 | 27.58 | 28.49 | 2,517,305 | +1.08(+3.93%) |
Sep 19, 2017 | 27.84 | 27.92 | 27.02 | 27.41 | 1,134,158 | -0.20(-0.72%) |
Sep 18, 2017 | 27.20 | 27.87 | 27.19 | 27.61 | 1,525,977 | +0.37(+1.35%) |
Sep 15, 2017 | 27.69 | 27.74 | 26.96 | 27.24 | 3,889,053 | -0.51(-1.84%) |
Sep 14, 2017 | 27.81 | 28.56 | 27.26 | 27.75 | 2,076,913 | +0.17(+0.63%) |
Sep 13, 2017 | 27.18 | 28.56 | 27.17 | 27.58 | 3,306,824 | +0.53(+1.95%) |
Sep 12, 2017 | 26.34 | 27.63 | 26.33 | 27.05 | 2,051,705 | +0.72(+2.72%) |
Sep 11, 2017 | 25.97 | 26.50 | 25.73 | 26.33 | 1,611,373 | +0.43(+1.68%) |
Sep 08, 2017 | 26.59 | 26.59 | 25.36 | 25.90 | 1,790,781 | -0.86(-3.21%) |
Sep 07, 2017 | 26.88 | 27.07 | 26.13 | 26.76 | 1,777,675 | -0.19(-0.70%) |
Sep 06, 2017 | 26.85 | 27.49 | 26.69 | 26.95 | 2,609,818 | +0.46(+1.75%) |
Sep 05, 2017 | 26.34 | 26.88 | 26.14 | 26.48 | 2,069,457 | +0.65(+2.52%) |
Sep 01, 2017 | 25.81 | 26.25 | 25.58 | 25.83 | 1,342,394 | +0.16(+0.62%) |
Aug 31, 2017 | 26.26 | 26.26 | 25.63 | 25.67 | 2,233,768 | -0.23(-0.87%) |
Aug 30, 2017 | 24.96 | 26.05 | 24.62 | 25.90 | 2,884,120 | +0.86(+3.43%) |
Aug 29, 2017 | 23.94 | 25.20 | 23.93 | 25.04 | 3,214,917 | +0.80(+3.31%) |
Aug 28, 2017 | 24.38 | 24.51 | 23.45 | 24.24 | 2,109,296 | -0.14(-0.58%) |
Aug 25, 2017 | 24.46 | 24.75 | 24.05 | 24.38 | 1,527,266 | +0.09(+0.39%) |
Aug 24, 2017 | 24.60 | 24.79 | 23.99 | 24.29 | 1,609,545 | -0.39(-1.57%) |
Aug 23, 2017 | 24.50 | 25.03 | 24.39 | 24.67 | 1,860,832 | -0.09(-0.38%) |
Aug 22, 2017 | 24.10 | 24.87 | 24.02 | 24.77 | 1,662,605 | +0.93(+3.92%) |
Aug 21, 2017 | 24.62 | 24.62 | 23.61 | 23.83 | 1,894,741 | -0.79(-3.22%) |
Aug 18, 2017 | 24.28 | 25.03 | 24.07 | 24.62 | 2,921,494 | +0.28(+1.16%) |
Aug 17, 2017 | 23.67 | 25.01 | 23.64 | 24.34 | 3,029,849 | +0.86(+3.66%) |
Aug 16, 2017 | 23.53 | 24.26 | 23.20 | 23.48 | 3,089,498 | -0.08(-0.36%) |
Aug 15, 2017 | 23.42 | 23.76 | 22.89 | 23.57 | 2,347,605 | -0.03(-0.12%) |
Aug 14, 2017 | 24.02 | 24.25 | 23.42 | 23.60 | 2,236,922 | -0.41(-1.69%) |
Aug 11, 2017 | 23.78 | 24.41 | 23.67 | 24.00 | 1,595,171 | -0.02(-0.08%) |
Aug 10, 2017 | 24.63 | 25.26 | 23.71 | 24.02 | 2,613,675 | -0.42(-1.74%) |
Aug 09, 2017 | 24.07 | 24.47 | 23.58 | 24.45 | 3,399,786 | +0.42(+1.73%) |
Aug 08, 2017 | 24.93 | 25.16 | 23.75 | 24.03 | 3,040,927 | -0.98(-3.92%) |
Aug 07, 2017 | 26.11 | 26.42 | 24.54 | 25.01 | 2,508,183 | -1.25(-4.74%) |
Aug 04, 2017 | 24.38 | 26.91 | 24.16 | 26.26 | 4,434,191 | +1.92(+7.87%) |
Aug 03, 2017 | 24.91 | 25.27 | 23.90 | 24.34 | 3,910,644 | -0.37(-1.49%) |
Aug 02, 2017 | 25.02 | 25.24 | 24.50 | 24.71 | 3,600,913 | -0.28(-1.13%) |