Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.31 | 28.44 | 28.18 | 28.23 | 26,360 | -0.05(-0.17%) |
Oct 30, 2017 | 28.44 | 28.24 | 28.27 | 53,722 | -0.07(-0.24%) | |
Oct 27, 2017 | 28.74 | 28.74 | 28.20 | 28.34 | 84,644 | -0.18(-0.64%) |
Oct 26, 2017 | 29.22 | 29.61 | 28.49 | 28.52 | 68,634 | -0.42(-1.46%) |
Oct 25, 2017 | 29.53 | 29.53 | 28.89 | 28.95 | 37,031 | -0.58(-1.95%) |
Oct 24, 2017 | 29.29 | 29.61 | 29.13 | 29.52 | 84,301 | +0.21(+0.72%) |
Oct 23, 2017 | 29.77 | 29.77 | 29.27 | 29.31 | 49,552 | -0.42(-1.42%) |
Oct 20, 2017 | 29.59 | 29.84 | 29.59 | 29.73 | 16,006 | +0.29(+0.98%) |
Oct 19, 2017 | 29.90 | 29.90 | 29.08 | 29.44 | 107,095 | -0.75(-2.48%) |
Oct 18, 2017 | 30.15 | 30.21 | 30.12 | 30.19 | 23,879 | +0.08(+0.26%) |
Oct 17, 2017 | 30.13 | 30.33 | 30.06 | 30.12 | 31,216 | +0.05(+0.16%) |
Oct 16, 2017 | 30.26 | 30.26 | 29.90 | 30.07 | 27,596 | -0.18(-0.59%) |
Oct 13, 2017 | 30.24 | 30.29 | 30.11 | 30.25 | 41,511 | +0.10(+0.34%) |
Oct 12, 2017 | 30.20 | 30.20 | 30.07 | 30.15 | 20,621 | -0.07(-0.22%) |
Oct 11, 2017 | 30.22 | 30.39 | 30.11 | 30.21 | 79,057 | +0.13(+0.45%) |
Oct 10, 2017 | 30.03 | 30.37 | 30.02 | 30.08 | 51,568 | +0.54(+1.82%) |
Oct 09, 2017 | 29.76 | 29.76 | 29.40 | 29.54 | 57,436 | -0.26(-0.87%) |
Oct 06, 2017 | 29.47 | 29.89 | 29.45 | 29.80 | 44,938 | +0.13(+0.45%) |
Oct 05, 2017 | 29.68 | 29.70 | 29.53 | 29.67 | 39,794 | +0.00(+0.00%) |
Oct 04, 2017 | 29.76 | 29.99 | 29.66 | 29.67 | 102,776 | -0.03(-0.10%) |
Oct 03, 2017 | 28.51 | 29.72 | 28.51 | 29.69 | 124,016 | +1.17(+4.10%) |
Oct 02, 2017 | 28.55 | 28.56 | 28.37 | 28.52 | 26,601 | +0.08(+0.28%) |
Sep 29, 2017 | 28.44 | 28.54 | 28.41 | 28.44 | 27,541 | +0.04(+0.13%) |
Sep 28, 2017 | 28.35 | 28.61 | 28.34 | 28.41 | 411,229 | +0.02(+0.07%) |
Sep 27, 2017 | 28.36 | 28.58 | 28.30 | 28.39 | 44,206 | +0.04(+0.14%) |
Sep 26, 2017 | 28.30 | 28.37 | 28.23 | 28.35 | 42,864 | +0.12(+0.44%) |
Sep 25, 2017 | 28.16 | 28.37 | 28.04 | 28.23 | 18,589 | +0.01(+0.03%) |
Sep 22, 2017 | 28.12 | 28.31 | 28.10 | 28.22 | 41,964 | +0.12(+0.41%) |
Sep 21, 2017 | 27.93 | 28.13 | 27.73 | 28.10 | 18,966 | +0.12(+0.45%) |
Sep 20, 2017 | 27.70 | 28.06 | 27.65 | 27.98 | 22,568 | +0.29(+1.04%) |
Sep 19, 2017 | 27.85 | 27.97 | 27.65 | 27.69 | 19,726 | -0.09(-0.31%) |
Sep 18, 2017 | 28.04 | 28.14 | 27.77 | 27.77 | 39,555 | -0.25(-0.89%) |
Sep 15, 2017 | 27.99 | 28.13 | 27.92 | 28.02 | 119,147 | -0.16(-0.58%) |
Sep 14, 2017 | 28.26 | 28.32 | 28.16 | 28.19 | 43,333 | -0.11(-0.38%) |
Sep 13, 2017 | 28.16 | 28.36 | 28.14 | 28.30 | 28,702 | +0.12(+0.42%) |
Sep 12, 2017 | 27.96 | 28.18 | 27.93 | 28.18 | 38,509 | +0.25(+0.88%) |
Sep 11, 2017 | 27.47 | 28.00 | 27.47 | 27.93 | 81,900 | +0.65(+2.39%) |
Sep 08, 2017 | 27.24 | 27.34 | 27.10 | 27.28 | 32,379 | +0.09(+0.34%) |
Sep 07, 2017 | 27.34 | 27.34 | 27.15 | 27.19 | 59,424 | -0.11(-0.39%) |
Sep 06, 2017 | 27.01 | 27.37 | 26.58 | 27.29 | 37,530 | +0.18(+0.67%) |
Sep 05, 2017 | 27.66 | 27.66 | 27.11 | 27.11 | 52,338 | -0.61(-2.22%) |
Sep 01, 2017 | 27.61 | 27.80 | 27.56 | 27.73 | 34,901 | +0.19(+0.70%) |
Aug 31, 2017 | 27.47 | 27.61 | 27.47 | 27.53 | 26,018 | +0.17(+0.61%) |
Aug 30, 2017 | 27.44 | 27.44 | 27.20 | 27.37 | 20,397 | -0.05(-0.19%) |
Aug 29, 2017 | 27.20 | 27.47 | 27.16 | 27.42 | 36,498 | -0.05(-0.17%) |
Aug 28, 2017 | 27.64 | 27.64 | 27.46 | 27.47 | 22,996 | -0.22(-0.80%) |
Aug 25, 2017 | 27.01 | 27.78 | 27.01 | 27.69 | 48,970 | +0.76(+2.82%) |
Aug 24, 2017 | 27.33 | 27.36 | 26.87 | 26.93 | 59,320 | -0.36(-1.34%) |
Aug 23, 2017 | 27.71 | 27.71 | 27.28 | 27.29 | 40,844 | -0.52(-1.86%) |
Aug 22, 2017 | 28.07 | 28.07 | 27.77 | 27.81 | 42,904 | -0.12(-0.45%) |
Aug 21, 2017 | 27.81 | 27.96 | 27.76 | 27.94 | 58,345 | +0.16(+0.57%) |
Aug 18, 2017 | 27.85 | 27.93 | 27.72 | 27.78 | 24,435 | -0.07(-0.26%) |
Aug 17, 2017 | 28.76 | 28.79 | 27.80 | 27.85 | 48,594 | -0.96(-3.33%) |
Aug 16, 2017 | 28.85 | 29.01 | 28.81 | 28.81 | 19,099 | +0.02(+0.07%) |
Aug 15, 2017 | 28.84 | 28.86 | 28.76 | 28.79 | 32,888 | +0.00(+0.00%) |
Aug 14, 2017 | 28.63 | 28.88 | 28.63 | 28.79 | 34,710 | +0.34(+1.20%) |
Aug 11, 2017 | 28.34 | 28.48 | 28.11 | 28.45 | 21,052 | +0.06(+0.22%) |
Aug 10, 2017 | 28.69 | 28.71 | 28.35 | 28.39 | 101,198 | -0.41(-1.43%) |
Aug 09, 2017 | 28.94 | 28.96 | 28.76 | 28.80 | 20,868 | -0.19(-0.64%) |
Aug 08, 2017 | 29.20 | 29.26 | 28.98 | 28.99 | 26,066 | -0.22(-0.74%) |
Aug 07, 2017 | 29.43 | 29.44 | 29.20 | 29.20 | 32,871 | -0.13(-0.46%) |
Aug 04, 2017 | 29.22 | 29.34 | 29.11 | 29.34 | 28,428 | +0.29(+0.99%) |
Aug 03, 2017 | 29.01 | 29.18 | 28.97 | 29.05 | 15,059 | +0.07(+0.23%) |
Aug 02, 2017 | 29.05 | 29.18 | 28.80 | 28.98 | 33,939 | -0.10(-0.33%) |