Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.96 | 27.07 | 26.90 | 27.02 | 1,770,272 | +0.18(+0.69%) |
Aug 30, 2017 | 26.85 | 26.92 | 26.81 | 26.84 | 405,398 | -0.10(-0.36%) |
Aug 29, 2017 | 26.85 | 27.00 | 26.85 | 26.93 | 922,241 | -0.12(-0.44%) |
Aug 28, 2017 | 27.15 | 27.16 | 27.04 | 27.05 | 559,578 | -0.06(-0.21%) |
Aug 25, 2017 | 27.00 | 27.17 | 27.00 | 27.11 | 1,063,906 | +0.22(+0.83%) |
Aug 24, 2017 | 27.00 | 27.03 | 26.87 | 26.88 | 817,809 | -0.02(-0.06%) |
Aug 23, 2017 | 26.84 | 26.90 | 26.77 | 26.90 | 641,300 | -0.06(-0.24%) |
Aug 22, 2017 | 26.83 | 26.98 | 26.82 | 26.96 | 414,218 | +0.09(+0.33%) |
Aug 21, 2017 | 26.91 | 26.97 | 26.80 | 26.88 | 1,940,409 | +0.07(+0.27%) |
Aug 18, 2017 | 26.73 | 26.91 | 26.68 | 26.80 | 1,354,989 | +0.10(+0.36%) |
Aug 17, 2017 | 26.99 | 27.07 | 26.69 | 26.71 | 1,792,527 | -0.54(-1.97%) |
Aug 16, 2017 | 27.21 | 27.33 | 27.17 | 27.24 | 825,984 | +0.10(+0.38%) |
Aug 15, 2017 | 27.09 | 27.16 | 26.96 | 27.14 | 626,441 | -0.01(-0.03%) |
Aug 14, 2017 | 27.10 | 27.24 | 27.08 | 27.15 | 1,692,081 | +0.44(+1.65%) |
Aug 11, 2017 | 26.81 | 26.84 | 26.64 | 26.71 | 2,221,777 | -0.18(-0.66%) |
Aug 10, 2017 | 27.20 | 27.22 | 26.87 | 26.88 | 2,150,285 | -0.67(-2.44%) |
Aug 09, 2017 | 27.32 | 27.56 | 27.28 | 27.56 | 3,822,765 | -0.11(-0.41%) |
Aug 08, 2017 | 27.85 | 27.91 | 27.66 | 27.67 | 1,337,823 | -0.13(-0.46%) |
Aug 07, 2017 | 27.75 | 27.81 | 27.73 | 27.80 | 531,512 | +0.06(+0.23%) |
Aug 04, 2017 | 27.81 | 27.83 | 27.63 | 27.73 | 3,314,645 | +0.12(+0.44%) |
Aug 03, 2017 | 27.49 | 27.67 | 27.48 | 27.61 | 3,346,956 | +0.09(+0.32%) |
Aug 02, 2017 | 27.53 | 27.57 | 27.44 | 27.52 | 1,127,246 | +0.01(+0.03%) |
Aug 01, 2017 | 27.61 | 27.66 | 27.50 | 27.52 | 1,122,853 | +0.16(+0.59%) |
Jul 31, 2017 | 27.39 | 27.43 | 27.26 | 27.36 | 850,288 | -0.01(-0.03%) |
Jul 28, 2017 | 27.26 | 27.37 | 27.20 | 27.36 | 786,858 | +0.16(+0.59%) |
Jul 27, 2017 | 27.29 | 27.29 | 27.11 | 27.20 | 1,428,135 | +0.04(+0.15%) |
Jul 26, 2017 | 27.12 | 27.27 | 27.01 | 27.16 | 1,153,027 | +0.17(+0.62%) |
Jul 25, 2017 | 27.21 | 27.23 | 26.99 | 27.00 | 758,595 | +0.17(+0.63%) |
Jul 24, 2017 | 26.77 | 26.85 | 26.71 | 26.83 | 596,390 | +0.06(+0.21%) |
Jul 21, 2017 | 26.73 | 26.78 | 26.61 | 26.77 | 684,325 | -0.20(-0.74%) |
Jul 20, 2017 | 26.93 | 27.01 | 26.89 | 26.97 | 989,575 | +0.18(+0.66%) |
Jul 19, 2017 | 26.69 | 26.82 | 26.67 | 26.80 | 544,940 | +0.02(+0.09%) |
Jul 18, 2017 | 26.82 | 26.87 | 26.72 | 26.77 | 807,416 | -0.06(-0.24%) |
Jul 17, 2017 | 26.83 | 26.86 | 26.79 | 26.84 | 458,248 | -0.10(-0.36%) |
Jul 14, 2017 | 26.82 | 26.97 | 26.77 | 26.93 | 832,338 | +0.10(+0.36%) |
Jul 13, 2017 | 26.78 | 26.85 | 26.70 | 26.84 | 1,177,379 | +0.27(+1.03%) |
Jul 12, 2017 | 26.51 | 26.61 | 26.47 | 26.56 | 1,145,783 | +0.09(+0.33%) |
Jul 11, 2017 | 26.31 | 26.49 | 26.27 | 26.47 | 1,014,464 | +0.09(+0.33%) |
Jul 10, 2017 | 26.31 | 26.42 | 26.27 | 26.39 | 2,452,907 | -0.07(-0.27%) |
Jul 07, 2017 | 26.34 | 26.49 | 26.25 | 26.46 | 1,126,023 | +0.06(+0.21%) |
Jul 06, 2017 | 26.22 | 26.51 | 26.22 | 26.40 | 1,446,415 | +0.01(+0.03%) |
Jul 05, 2017 | 26.39 | 26.42 | 26.29 | 26.39 | 1,209,514 | -0.04(-0.15%) |
Jul 03, 2017 | 26.40 | 26.55 | 26.40 | 26.43 | 508,459 | +0.11(+0.43%) |
Jun 30, 2017 | 26.43 | 26.46 | 26.11 | 26.32 | 1,603,592 | -0.10(-0.39%) |
Jun 29, 2017 | 26.68 | 26.70 | 26.30 | 26.43 | 2,025,657 | -0.35(-1.32%) |
Jun 28, 2017 | 26.51 | 26.81 | 26.51 | 26.78 | 1,551,681 | +0.47(+1.80%) |
Jun 27, 2017 | 26.33 | 26.42 | 26.25 | 26.31 | 1,713,815 | +0.24(+0.92%) |
Jun 26, 2017 | 26.31 | 26.36 | 26.06 | 26.07 | 3,824,204 | +0.05(+0.18%) |
Jun 23, 2017 | 25.97 | 26.10 | 25.92 | 26.02 | 542,574 | -0.04(-0.15%) |
Jun 22, 2017 | 26.09 | 26.17 | 26.01 | 26.06 | 685,596 | -0.10(-0.37%) |
Jun 21, 2017 | 26.10 | 26.23 | 26.09 | 26.15 | 794,387 | +0.02(+0.06%) |
Jun 20, 2017 | 26.39 | 26.39 | 26.10 | 26.14 | 1,103,512 | -0.42(-1.57%) |
Jun 19, 2017 | 26.62 | 26.67 | 26.51 | 26.55 | 1,263,719 | +0.09(+0.33%) |
Jun 16, 2017 | 26.24 | 26.49 | 26.20 | 26.47 | 994,684 | +0.33(+1.28%) |
Jun 15, 2017 | 25.92 | 26.14 | 25.89 | 26.13 | 995,634 | -0.41(-1.53%) |
Jun 14, 2017 | 26.78 | 26.79 | 26.40 | 26.54 | 1,473,238 | -0.14(-0.54%) |
Jun 13, 2017 | 26.68 | 26.78 | 26.60 | 26.68 | 1,268,070 | +0.17(+0.66%) |
Jun 12, 2017 | 26.60 | 26.62 | 26.43 | 26.51 | 823,096 | -0.21(-0.77%) |
Jun 09, 2017 | 26.68 | 26.82 | 26.59 | 26.71 | 1,747,237 | -0.11(-0.41%) |
Jun 08, 2017 | 26.57 | 26.85 | 26.56 | 26.82 | 811,864 | +0.18(+0.69%) |
Jun 07, 2017 | 26.60 | 26.77 | 26.50 | 26.64 | 1,740,281 | +0.14(+0.54%) |
Jun 06, 2017 | 26.56 | 26.69 | 26.45 | 26.50 | 1,222,784 | -0.13(-0.51%) |
Jun 05, 2017 | 26.63 | 26.66 | 26.57 | 26.63 | 748,936 | -0.12(-0.45%) |
Jun 02, 2017 | 26.74 | 26.77 | 26.62 | 26.75 | 1,050,151 | +0.21(+0.78%) |