Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.14 | 28.36 | 27.89 | 28.19 | 34,979,128 | +0.01(+0.03%) |
Oct 30, 2017 | 28.64 | 28.78 | 28.00 | 28.19 | 40,452,420 | -0.98(-3.35%) |
Oct 27, 2017 | 28.81 | 29.20 | 28.64 | 29.16 | 24,716,776 | +0.65(+2.26%) |
Oct 26, 2017 | 29.37 | 29.41 | 28.50 | 28.52 | 43,245,372 | -0.88(-2.98%) |
Oct 25, 2017 | 29.42 | 29.46 | 28.66 | 29.39 | 27,052,980 | +0.27(+0.92%) |
Oct 24, 2017 | 28.99 | 29.21 | 28.71 | 29.13 | 28,056,288 | +0.19(+0.65%) |
Oct 23, 2017 | 29.48 | 29.59 | 28.89 | 28.94 | 31,865,480 | -0.72(-2.44%) |
Oct 20, 2017 | 30.00 | 30.05 | 29.66 | 29.66 | 21,339,770 | -0.17(-0.56%) |
Oct 19, 2017 | 29.64 | 29.83 | 29.46 | 29.83 | 20,978,216 | -0.14(-0.47%) |
Oct 18, 2017 | 29.99 | 30.10 | 29.69 | 29.97 | 24,075,492 | +0.04(+0.14%) |
Oct 17, 2017 | 30.03 | 30.05 | 29.70 | 29.93 | 23,161,086 | -0.21(-0.70%) |
Oct 16, 2017 | 30.42 | 30.48 | 30.04 | 30.14 | 28,909,954 | -0.28(-0.92%) |
Oct 13, 2017 | 30.43 | 30.48 | 30.17 | 30.42 | 32,118,236 | +0.41(+1.36%) |
Oct 12, 2017 | 30.04 | 30.16 | 29.91 | 30.01 | 19,048,072 | -0.13(-0.42%) |
Oct 11, 2017 | 30.23 | 30.26 | 29.92 | 30.14 | 20,502,730 | +0.08(+0.28%) |
Oct 10, 2017 | 30.03 | 30.17 | 29.84 | 30.05 | 21,866,052 | +0.58(+1.95%) |
Oct 09, 2017 | 29.69 | 29.74 | 29.33 | 29.48 | 16,650,347 | -0.44(-1.45%) |
Oct 06, 2017 | 29.82 | 30.00 | 29.64 | 29.91 | 29,116,870 | -0.35(-1.16%) |
Oct 05, 2017 | 30.82 | 30.90 | 30.21 | 30.26 | 31,619,084 | -0.14(-0.46%) |
Oct 04, 2017 | 30.39 | 30.64 | 30.26 | 30.40 | 22,574,988 | +0.10(+0.32%) |
Oct 03, 2017 | 29.37 | 30.33 | 29.32 | 30.31 | 25,148,256 | +1.02(+3.50%) |
Oct 02, 2017 | 29.09 | 29.36 | 29.02 | 29.28 | 14,443,187 | +0.02(+0.07%) |
Sep 29, 2017 | 29.18 | 29.32 | 28.99 | 29.26 | 31,190,240 | +0.51(+1.76%) |
Sep 28, 2017 | 28.66 | 28.90 | 28.59 | 28.76 | 20,765,124 | +0.04(+0.12%) |
Sep 27, 2017 | 28.52 | 28.72 | 31,181,104 | -0.53(-1.82%) | ||
Sep 26, 2017 | 29.41 | 29.50 | 29.24 | 29.25 | 19,784,900 | -0.08(-0.26%) |
Sep 25, 2017 | 29.91 | 29.91 | 29.30 | 29.33 | 17,587,058 | -0.66(-2.20%) |
Sep 22, 2017 | 29.98 | 30.19 | 29.85 | 29.99 | 14,223,636 | +0.08(+0.26%) |
Sep 21, 2017 | 30.29 | 30.39 | 29.85 | 29.91 | 17,475,692 | -0.40(-1.32%) |
Sep 20, 2017 | 30.43 | 30.49 | 29.85 | 30.31 | 27,463,224 | +0.09(+0.30%) |
Sep 19, 2017 | 30.34 | 30.41 | 30.03 | 30.22 | 16,070,963 | -0.05(-0.16%) |
Sep 18, 2017 | 30.36 | 30.64 | 30.19 | 30.27 | 24,983,480 | -0.15(-0.51%) |
Sep 15, 2017 | 29.91 | 30.44 | 29.80 | 30.43 | 37,033,136 | +0.48(+1.62%) |
Sep 14, 2017 | 29.60 | 29.98 | 29.46 | 29.94 | 22,910,408 | +0.18(+0.61%) |
Sep 13, 2017 | 29.65 | 29.93 | 29.54 | 29.76 | 26,461,086 | +0.02(+0.07%) |
Sep 12, 2017 | 29.73 | 30.15 | 29.63 | 29.74 | 35,062,508 | -0.13(-0.42%) |
Sep 11, 2017 | 29.79 | 30.13 | 29.79 | 29.86 | 29,969,224 | +0.44(+1.50%) |
Sep 08, 2017 | 29.65 | 29.65 | 29.39 | 29.42 | 23,120,620 | -0.20(-0.69%) |
Sep 07, 2017 | 29.64 | 29.81 | 29.56 | 29.63 | 21,895,456 | +0.22(+0.76%) |
Sep 06, 2017 | 29.18 | 29.53 | 29.11 | 29.40 | 38,623,248 | +0.64(+2.22%) |
Sep 05, 2017 | 29.11 | 29.18 | 28.63 | 28.76 | 33,287,616 | +0.26(+0.91%) |
Sep 01, 2017 | 28.57 | 28.75 | 28.43 | 28.50 | 30,557,024 | +0.43(+1.53%) |
Aug 31, 2017 | 28.25 | 28.29 | 27.98 | 28.07 | 18,991,418 | +0.01(+0.02%) |
Aug 30, 2017 | 28.10 | 28.14 | 27.92 | 28.07 | 16,597,575 | -0.11(-0.37%) |
Aug 29, 2017 | 27.82 | 28.23 | 27.78 | 28.17 | 13,315,906 | +0.04(+0.15%) |
Aug 28, 2017 | 28.25 | 28.37 | 28.07 | 28.13 | 19,767,072 | -0.04(-0.15%) |
Aug 25, 2017 | 28.31 | 28.47 | 28.09 | 28.17 | 20,006,942 | -0.11(-0.40%) |
Aug 24, 2017 | 28.26 | 28.46 | 28.11 | 28.29 | 16,195,787 | +0.15(+0.52%) |
Aug 23, 2017 | 27.81 | 28.24 | 27.75 | 28.14 | 28,014,510 | +0.53(+1.93%) |
Aug 22, 2017 | 27.73 | 28.03 | 27.53 | 27.60 | 32,288,770 | +0.41(+1.50%) |
Aug 21, 2017 | 27.51 | 27.61 | 27.10 | 27.20 | 16,795,370 | -0.20(-0.72%) |
Aug 18, 2017 | 27.06 | 27.45 | 26.85 | 27.39 | 31,073,118 | +0.57(+2.12%) |
Aug 17, 2017 | 27.07 | 27.20 | 26.79 | 26.83 | 26,349,994 | -0.50(-1.82%) |
Aug 16, 2017 | 27.14 | 27.40 | 27.03 | 27.32 | 23,969,490 | +0.34(+1.27%) |
Aug 15, 2017 | 26.85 | 27.10 | 26.80 | 26.98 | 21,908,174 | +0.27(+1.02%) |
Aug 14, 2017 | 26.57 | 27.14 | 26.52 | 26.71 | 30,295,154 | +0.04(+0.13%) |
Aug 11, 2017 | 26.47 | 26.87 | 26.31 | 26.67 | 27,388,042 | +0.27(+1.04%) |
Aug 10, 2017 | 26.78 | 26.80 | 26.40 | 26.40 | 34,852,328 | -0.51(-1.90%) |
Aug 09, 2017 | 26.84 | 26.98 | 26.73 | 26.91 | 24,321,570 | -0.28(-1.03%) |
Aug 08, 2017 | 27.16 | 27.47 | 27.12 | 27.19 | 17,669,330 | -0.05(-0.18%) |
Aug 07, 2017 | 26.87 | 27.32 | 26.84 | 27.24 | 15,083,219 | +0.36(+1.33%) |
Aug 04, 2017 | 26.96 | 27.04 | 26.68 | 26.88 | 24,046,712 | -0.09(-0.34%) |
Aug 03, 2017 | 27.07 | 27.09 | 26.84 | 26.97 | 15,891,796 | -0.08(-0.29%) |
Aug 02, 2017 | 26.64 | 27.17 | 26.60 | 27.05 | 24,892,192 | +0.29(+1.10%) |