Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.90 | 27.06 | 26.76 | 27.01 | 2,226,636 | +0.24(+0.89%) |
Aug 30, 2017 | 26.64 | 26.90 | 26.60 | 26.77 | 2,040,422 | +0.10(+0.38%) |
Aug 29, 2017 | 26.36 | 26.71 | 26.34 | 26.67 | 1,653,280 | +0.16(+0.59%) |
Aug 28, 2017 | 26.61 | 26.67 | 26.48 | 26.52 | 2,650,616 | -0.05(-0.20%) |
Aug 25, 2017 | 26.60 | 26.75 | 26.54 | 26.57 | 3,575,917 | +0.12(+0.45%) |
Aug 24, 2017 | 26.47 | 26.55 | 26.30 | 26.45 | 2,517,848 | +0.19(+0.71%) |
Aug 23, 2017 | 26.27 | 26.39 | 26.20 | 26.27 | 3,056,191 | -0.12(-0.45%) |
Aug 22, 2017 | 26.44 | 26.54 | 26.31 | 26.38 | 3,539,585 | +0.04(+0.16%) |
Aug 21, 2017 | 26.45 | 26.51 | 26.30 | 26.34 | 3,515,028 | -0.07(-0.25%) |
Aug 18, 2017 | 26.51 | 26.51 | 26.27 | 26.41 | 5,223,253 | +0.02(+0.07%) |
Aug 17, 2017 | 26.75 | 26.83 | 26.38 | 26.39 | 3,249,583 | -0.36(-1.36%) |
Aug 16, 2017 | 27.03 | 27.12 | 26.71 | 26.75 | 3,016,714 | -0.22(-0.83%) |
Aug 15, 2017 | 26.90 | 27.04 | 26.82 | 26.97 | 2,478,941 | +0.02(+0.08%) |
Aug 14, 2017 | 26.79 | 27.05 | 26.78 | 26.95 | 3,058,599 | +0.22(+0.81%) |
Aug 11, 2017 | 26.63 | 26.94 | 26.60 | 26.73 | 3,338,843 | +0.16(+0.61%) |
Aug 10, 2017 | 26.65 | 26.72 | 26.45 | 26.57 | 3,334,056 | -0.16(-0.60%) |
Aug 09, 2017 | 26.47 | 26.73 | 26.37 | 26.73 | 4,265,659 | +0.17(+0.63%) |
Aug 08, 2017 | 26.81 | 26.87 | 26.50 | 26.56 | 3,826,430 | -0.26(-0.95%) |
Aug 07, 2017 | 26.88 | 27.04 | 26.73 | 26.82 | 2,307,877 | -0.17(-0.64%) |
Aug 04, 2017 | 27.14 | 27.16 | 26.89 | 26.99 | 3,153,095 | -0.06(-0.24%) |
Aug 03, 2017 | 27.33 | 27.52 | 26.99 | 27.06 | 3,728,703 | -0.28(-1.02%) |
Aug 02, 2017 | 27.08 | 27.38 | 27.00 | 27.33 | 4,175,806 | +0.20(+0.74%) |
Aug 01, 2017 | 27.30 | 27.43 | 26.99 | 27.13 | 5,188,240 | -0.01(-0.04%) |
Jul 31, 2017 | 27.46 | 27.52 | 27.14 | 27.15 | 3,630,267 | -0.27(-0.98%) |
Jul 28, 2017 | 27.37 | 27.61 | 27.33 | 27.41 | 3,125,738 | +0.15(+0.55%) |
Jul 27, 2017 | 27.43 | 27.49 | 27.14 | 27.26 | 4,233,653 | -0.14(-0.51%) |
Jul 26, 2017 | 27.73 | 27.73 | 27.10 | 27.40 | 5,872,740 | -0.23(-0.82%) |
Jul 25, 2017 | 27.95 | 28.07 | 27.60 | 27.63 | 3,252,539 | -0.10(-0.36%) |
Jul 24, 2017 | 28.14 | 28.26 | 27.71 | 27.73 | 3,218,851 | -0.42(-1.49%) |
Jul 21, 2017 | 28.15 | 28.46 | 28.12 | 28.15 | 3,268,933 | -0.04(-0.14%) |
Jul 20, 2017 | 28.29 | 28.90 | 27.70 | 28.19 | 7,384,963 | +0.12(+0.43%) |
Jul 19, 2017 | 28.35 | 28.53 | 28.04 | 28.07 | 4,776,121 | -0.30(-1.05%) |
Jul 18, 2017 | 28.59 | 28.68 | 28.08 | 28.37 | 3,781,464 | -0.14(-0.48%) |
Jul 17, 2017 | 28.90 | 28.93 | 28.46 | 28.50 | 3,165,388 | -0.39(-1.36%) |
Jul 14, 2017 | 28.76 | 29.08 | 28.69 | 28.89 | 3,066,566 | +0.28(+0.98%) |
Jul 13, 2017 | 28.51 | 28.71 | 28.35 | 28.61 | 4,573,230 | +0.10(+0.35%) |
Jul 12, 2017 | 28.31 | 28.64 | 28.13 | 28.51 | 7,871,087 | +0.51(+1.80%) |
Jul 11, 2017 | 28.29 | 28.35 | 27.82 | 28.01 | 5,499,666 | -0.23(-0.81%) |
Jul 10, 2017 | 28.17 | 28.52 | 28.16 | 28.24 | 2,598,057 | +0.02(+0.07%) |
Jul 07, 2017 | 28.27 | 28.33 | 27.94 | 28.22 | 2,088,591 | +0.05(+0.18%) |
Jul 06, 2017 | 28.30 | 28.38 | 28.09 | 28.16 | 2,942,916 | -0.06(-0.23%) |
Jul 05, 2017 | 28.11 | 28.28 | 27.77 | 28.23 | 2,596,266 | +0.06(+0.20%) |
Jul 03, 2017 | 27.99 | 28.30 | 27.87 | 28.17 | 865,091 | +0.26(+0.92%) |
Jun 30, 2017 | 27.89 | 28.03 | 27.71 | 27.92 | 1,761,641 | +0.09(+0.33%) |
Jun 29, 2017 | 28.06 | 28.06 | 27.59 | 27.82 | 2,252,127 | -0.16(-0.58%) |
Jun 28, 2017 | 27.89 | 28.07 | 27.73 | 27.99 | 1,418,597 | +0.45(+1.64%) |
Jun 27, 2017 | 27.51 | 27.66 | 27.40 | 27.53 | 2,118,702 | +0.07(+0.26%) |
Jun 26, 2017 | 27.59 | 27.78 | 27.25 | 27.46 | 2,247,000 | -0.01(-0.03%) |
Jun 23, 2017 | 27.09 | 27.67 | 26.92 | 27.47 | 2,966,230 | +0.33(+1.22%) |
Jun 22, 2017 | 26.90 | 27.26 | 26.88 | 27.14 | 4,409,948 | +0.39(+1.45%) |
Jun 21, 2017 | 26.60 | 26.81 | 26.51 | 26.75 | 4,463,086 | +0.13(+0.50%) |
Jun 20, 2017 | 26.84 | 26.84 | 26.55 | 26.62 | 2,444,412 | -0.28(-1.05%) |
Jun 19, 2017 | 26.84 | 27.09 | 26.75 | 26.90 | 2,932,319 | +0.15(+0.55%) |
Jun 16, 2017 | 26.64 | 26.78 | 26.49 | 26.75 | 2,380,944 | +0.09(+0.36%) |
Jun 15, 2017 | 26.40 | 26.75 | 26.28 | 26.66 | 2,365,919 | +0.08(+0.31%) |
Jun 14, 2017 | 27.03 | 27.10 | 26.52 | 26.58 | 3,794,357 | -0.43(-1.61%) |
Jun 13, 2017 | 26.88 | 27.06 | 26.83 | 27.01 | 3,847,327 | +0.32(+1.22%) |
Jun 12, 2017 | 26.49 | 26.71 | 26.36 | 26.69 | 4,502,301 | +0.22(+0.83%) |
Jun 09, 2017 | 26.77 | 27.01 | 26.21 | 26.47 | 5,915,447 | -0.19(-0.70%) |
Jun 08, 2017 | 26.60 | 26.76 | 26.59 | 26.65 | 3,905,497 | +0.03(+0.13%) |
Jun 07, 2017 | 27.06 | 27.13 | 26.58 | 26.62 | 4,245,861 | -0.39(-1.46%) |
Jun 06, 2017 | 27.12 | 27.23 | 26.93 | 27.01 | 3,885,023 | -0.10(-0.37%) |
Jun 05, 2017 | 27.19 | 27.60 | 27.08 | 27.11 | 4,364,844 | -0.17(-0.61%) |
Jun 02, 2017 | 27.36 | 27.47 | 27.21 | 27.28 | 3,177,809 | -0.15(-0.56%) |