Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.15 | 28.28 | 27.83 | 28.07 | 14,546,090 | +0.72(+2.65%) |
Oct 30, 2017 | 27.21 | 27.44 | 27.19 | 27.35 | 12,523,982 | +0.36(+1.33%) |
Oct 27, 2017 | 26.75 | 27.04 | 26.66 | 26.99 | 7,594,719 | +0.31(+1.16%) |
Oct 26, 2017 | 26.76 | 26.78 | 26.64 | 26.68 | 4,453,915 | -0.10(-0.36%) |
Oct 25, 2017 | 26.95 | 26.99 | 26.58 | 26.77 | 5,831,292 | -0.14(-0.54%) |
Oct 24, 2017 | 26.91 | 27.08 | 26.87 | 26.92 | 4,732,583 | +0.14(+0.54%) |
Oct 23, 2017 | 26.81 | 26.89 | 26.71 | 26.77 | 6,866,077 | +0.03(+0.10%) |
Oct 20, 2017 | 26.81 | 26.94 | 26.68 | 26.75 | 6,036,300 | +0.00(+0.00%) |
Oct 19, 2017 | 26.67 | 26.92 | 26.66 | 26.75 | 6,748,986 | +0.02(+0.08%) |
Oct 18, 2017 | 26.72 | 26.78 | 26.53 | 26.73 | 8,317,355 | +0.02(+0.08%) |
Oct 17, 2017 | 26.94 | 27.00 | 26.68 | 26.70 | 7,812,821 | -0.35(-1.28%) |
Oct 16, 2017 | 27.04 | 27.16 | 26.99 | 27.05 | 4,209,373 | +0.06(+0.23%) |
Oct 13, 2017 | 27.14 | 27.25 | 26.99 | 26.99 | 5,197,077 | +0.06(+0.23%) |
Oct 12, 2017 | 26.73 | 26.93 | 26.67 | 26.93 | 7,131,953 | +0.11(+0.41%) |
Oct 11, 2017 | 26.84 | 26.88 | 26.66 | 26.81 | 4,782,644 | +0.03(+0.10%) |
Oct 10, 2017 | 26.73 | 26.92 | 26.72 | 26.79 | 4,870,696 | +0.24(+0.91%) |
Oct 09, 2017 | 26.41 | 26.63 | 26.41 | 26.55 | 5,503,231 | +0.14(+0.52%) |
Oct 06, 2017 | 26.41 | 26.44 | 26.29 | 26.41 | 5,049,844 | -0.24(-0.91%) |
Oct 05, 2017 | 26.61 | 26.74 | 26.60 | 26.65 | 4,462,909 | -0.03(-0.10%) |
Oct 04, 2017 | 26.62 | 26.77 | 26.56 | 26.68 | 6,318,308 | -0.03(-0.13%) |
Oct 03, 2017 | 26.51 | 26.79 | 26.51 | 26.71 | 7,302,574 | +0.21(+0.81%) |
Oct 02, 2017 | 26.26 | 26.52 | 26.21 | 26.50 | 7,734,860 | -0.03(-0.10%) |
Sep 29, 2017 | 26.46 | 26.54 | 26.43 | 26.52 | 4,408,207 | +0.01(+0.03%) |
Sep 28, 2017 | 26.38 | 26.56 | 26.37 | 26.52 | 7,267,544 | +0.28(+1.05%) |
Sep 27, 2017 | 26.32 | 26.24 | 7,007,244 | +0.10(+0.40%) | ||
Sep 26, 2017 | 26.31 | 26.34 | 26.12 | 26.14 | 9,308,149 | -0.26(-0.97%) |
Sep 25, 2017 | 26.26 | 26.50 | 26.25 | 26.39 | 8,621,745 | +0.29(+1.11%) |
Sep 22, 2017 | 26.04 | 26.28 | 26.00 | 26.10 | 8,086,542 | +0.08(+0.32%) |
Sep 21, 2017 | 25.79 | 26.09 | 25.75 | 26.02 | 13,077,671 | +0.32(+1.26%) |
Sep 20, 2017 | 25.58 | 25.86 | 25.57 | 25.70 | 7,395,460 | +0.19(+0.76%) |
Sep 19, 2017 | 25.48 | 25.60 | 25.44 | 25.50 | 7,574,688 | +0.21(+0.82%) |
Sep 18, 2017 | 25.30 | 25.37 | 25.19 | 25.30 | 7,856,673 | +0.05(+0.19%) |
Sep 15, 2017 | 25.09 | 25.25 | 25.06 | 25.25 | 7,021,585 | +0.17(+0.69%) |
Sep 14, 2017 | 24.98 | 25.19 | 24.96 | 25.08 | 7,012,750 | +0.23(+0.94%) |
Sep 13, 2017 | 24.85 | 24.93 | 24.76 | 24.84 | 5,988,111 | +0.17(+0.67%) |
Sep 12, 2017 | 24.61 | 24.75 | 24.59 | 24.68 | 4,128,642 | +0.13(+0.53%) |
Sep 11, 2017 | 24.42 | 24.61 | 24.40 | 24.54 | 5,914,903 | +0.17(+0.68%) |
Sep 08, 2017 | 24.50 | 24.54 | 24.33 | 24.38 | 4,707,478 | -0.12(-0.51%) |
Sep 07, 2017 | 24.41 | 24.55 | 24.41 | 24.50 | 6,066,860 | +0.12(+0.51%) |
Sep 06, 2017 | 24.43 | 24.01 | 24.38 | 9,384,348 | +0.26(+1.06%) | |
Sep 05, 2017 | 24.10 | 24.23 | 23.98 | 24.12 | 5,372,934 | +0.12(+0.52%) |
Sep 01, 2017 | 23.92 | 24.09 | 23.86 | 24.00 | 6,647,965 | +0.03(+0.12%) |
Aug 31, 2017 | 23.73 | 24.01 | 23.71 | 23.97 | 7,436,687 | +0.25(+1.05%) |
Aug 30, 2017 | 23.67 | 23.78 | 23.65 | 23.72 | 3,514,285 | +0.00(+0.00%) |
Aug 29, 2017 | 23.64 | 23.76 | 23.61 | 23.72 | 3,920,760 | -0.07(-0.29%) |
Aug 28, 2017 | 23.89 | 23.90 | 23.74 | 23.79 | 3,679,011 | -0.05(-0.20%) |
Aug 25, 2017 | 23.75 | 23.87 | 23.72 | 23.84 | 4,272,539 | +0.25(+1.05%) |
Aug 24, 2017 | 23.73 | 23.73 | 23.50 | 23.59 | 3,497,525 | -0.04(-0.18%) |
Aug 23, 2017 | 23.41 | 23.69 | 23.40 | 23.63 | 5,520,288 | +0.06(+0.26%) |
Aug 22, 2017 | 23.53 | 23.58 | 23.51 | 23.57 | 6,547,997 | +0.10(+0.44%) |
Aug 21, 2017 | 23.58 | 23.59 | 23.47 | 23.47 | 4,954,886 | -0.11(-0.47%) |
Aug 18, 2017 | 23.47 | 23.65 | 23.43 | 23.58 | 6,869,029 | +0.04(+0.18%) |
Aug 17, 2017 | 23.75 | 23.75 | 23.54 | 23.54 | 5,394,504 | -0.13(-0.55%) |
Aug 16, 2017 | 23.95 | 24.01 | 23.66 | 23.67 | 6,999,363 | -0.19(-0.81%) |
Aug 15, 2017 | 23.86 | 23.88 | 23.67 | 23.86 | 6,648,954 | -0.08(-0.32%) |
Aug 14, 2017 | 24.12 | 24.19 | 23.92 | 23.94 | 6,011,905 | -0.18(-0.74%) |
Aug 11, 2017 | 24.16 | 24.23 | 24.10 | 24.12 | 7,249,992 | -0.37(-1.49%) |
Aug 10, 2017 | 24.79 | 24.81 | 24.47 | 24.48 | 7,472,731 | -0.48(-1.91%) |
Aug 09, 2017 | 24.83 | 24.96 | 24.76 | 24.96 | 5,661,766 | +0.15(+0.61%) |
Aug 08, 2017 | 24.94 | 25.00 | 24.79 | 24.81 | 7,966,461 | -0.14(-0.57%) |
Aug 07, 2017 | 24.70 | 24.98 | 24.68 | 24.95 | 11,448,900 | +0.29(+1.16%) |
Aug 04, 2017 | 24.60 | 24.72 | 24.59 | 24.66 | 4,947,478 | +0.13(+0.53%) |
Aug 03, 2017 | 24.61 | 24.71 | 24.51 | 24.53 | 6,151,238 | -0.18(-0.71%) |
Aug 02, 2017 | 24.56 | 24.83 | 24.53 | 24.71 | 6,762,451 | +0.09(+0.36%) |