Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.87 | 28.09 | 27.44 | 27.50 | 6,408,897 | -0.17(-0.62%) |
Sep 28, 2017 | 27.50 | 28.17 | 27.38 | 27.67 | 8,581,467 | +0.50(+1.83%) |
Sep 27, 2017 | 27.27 | 27.18 | 6,382,860 | -0.02(-0.06%) | ||
Sep 26, 2017 | 27.35 | 27.40 | 27.14 | 27.19 | 4,411,458 | -0.09(-0.33%) |
Sep 25, 2017 | 26.96 | 27.34 | 26.90 | 27.28 | 5,740,970 | +0.26(+0.97%) |
Sep 22, 2017 | 27.33 | 27.50 | 26.83 | 27.02 | 4,108,384 | -0.22(-0.81%) |
Sep 21, 2017 | 27.50 | 27.58 | 27.16 | 27.24 | 5,194,658 | -0.23(-0.83%) |
Sep 20, 2017 | 27.58 | 27.65 | 27.04 | 27.47 | 5,869,157 | -0.38(-1.38%) |
Sep 19, 2017 | 28.39 | 28.49 | 27.80 | 27.85 | 3,978,714 | -0.59(-2.06%) |
Sep 18, 2017 | 28.49 | 28.58 | 28.36 | 28.44 | 4,137,179 | -0.10(-0.34%) |
Sep 15, 2017 | 28.25 | 28.56 | 28.14 | 28.54 | 5,988,325 | +0.43(+1.54%) |
Sep 14, 2017 | 28.34 | 28.37 | 27.93 | 28.11 | 4,420,149 | -0.20(-0.72%) |
Sep 13, 2017 | 28.38 | 28.56 | 28.24 | 28.31 | 3,320,546 | -0.07(-0.26%) |
Sep 12, 2017 | 28.28 | 28.52 | 28.14 | 28.38 | 3,037,662 | +0.06(+0.20%) |
Sep 11, 2017 | 28.21 | 28.53 | 28.17 | 28.33 | 4,088,835 | +0.20(+0.72%) |
Sep 08, 2017 | 27.98 | 28.32 | 27.86 | 28.12 | 3,937,179 | +0.10(+0.35%) |
Sep 07, 2017 | 28.02 | 28.43 | 27.81 | 28.02 | 4,117,124 | +0.11(+0.41%) |
Sep 06, 2017 | 27.58 | 27.93 | 27.45 | 27.91 | 5,782,748 | +0.45(+1.63%) |
Sep 05, 2017 | 26.83 | 27.49 | 26.80 | 27.46 | 6,174,441 | +0.66(+2.46%) |
Sep 01, 2017 | 26.56 | 26.87 | 26.35 | 26.80 | 6,340,476 | +0.34(+1.29%) |
Aug 31, 2017 | 26.50 | 26.57 | 26.30 | 26.46 | 5,091,488 | -0.23(-0.86%) |
Aug 30, 2017 | 26.39 | 26.80 | 26.21 | 26.69 | 6,721,791 | +0.25(+0.96%) |
Aug 29, 2017 | 26.51 | 26.61 | 26.32 | 26.43 | 5,174,735 | -0.08(-0.31%) |
Aug 28, 2017 | 26.99 | 27.05 | 26.47 | 26.52 | 4,876,635 | -0.50(-1.84%) |
Aug 25, 2017 | 27.22 | 27.27 | 26.92 | 27.01 | 5,203,126 | -0.07(-0.27%) |
Aug 24, 2017 | 27.80 | 27.80 | 26.90 | 27.09 | 6,220,640 | -0.81(-2.89%) |
Aug 23, 2017 | 28.08 | 28.09 | 27.77 | 27.89 | 7,318,890 | -0.24(-0.84%) |
Aug 22, 2017 | 28.11 | 28.14 | 27.79 | 28.13 | 3,174,881 | +0.01(+0.03%) |
Aug 21, 2017 | 28.13 | 28.23 | 28.06 | 28.12 | 2,730,829 | +0.03(+0.12%) |
Aug 18, 2017 | 28.28 | 28.34 | 27.97 | 28.09 | 3,196,722 | -0.21(-0.75%) |
Aug 17, 2017 | 28.55 | 28.69 | 28.21 | 28.30 | 3,620,283 | -0.34(-1.20%) |
Aug 16, 2017 | 28.45 | 28.77 | 28.40 | 28.64 | 2,436,231 | +0.20(+0.69%) |
Aug 15, 2017 | 28.43 | 28.61 | 28.41 | 28.45 | 2,680,412 | +0.01(+0.03%) |
Aug 14, 2017 | 28.46 | 28.59 | 28.38 | 28.44 | 3,349,945 | +0.07(+0.26%) |
Aug 11, 2017 | 27.71 | 28.48 | 27.71 | 28.37 | 4,020,125 | +0.60(+2.17%) |
Aug 10, 2017 | 27.84 | 27.94 | 27.66 | 27.76 | 4,016,735 | -0.27(-0.96%) |
Aug 09, 2017 | 27.87 | 28.08 | 27.77 | 28.03 | 2,975,505 | +0.16(+0.58%) |
Aug 08, 2017 | 27.93 | 28.11 | 27.82 | 27.87 | 4,440,926 | +0.02(+0.06%) |
Aug 07, 2017 | 27.71 | 27.95 | 27.71 | 27.85 | 3,887,106 | +0.15(+0.56%) |
Aug 04, 2017 | 28.02 | 28.06 | 27.66 | 27.70 | 5,647,302 | -0.27(-0.96%) |
Aug 03, 2017 | 27.85 | 28.15 | 27.85 | 27.97 | 3,513,987 | +0.08(+0.29%) |
Aug 02, 2017 | 27.56 | 28.01 | 27.31 | 27.89 | 4,440,727 | +0.31(+1.12%) |
Aug 01, 2017 | 27.94 | 28.00 | 27.43 | 27.58 | 6,309,699 | -0.33(-1.20%) |
Jul 31, 2017 | 27.90 | 28.00 | 27.80 | 27.91 | 5,689,322 | +0.00(+0.00%) |
Jul 28, 2017 | 27.92 | 28.01 | 27.79 | 27.91 | 4,812,897 | -0.09(-0.32%) |
Jul 27, 2017 | 27.47 | 28.00 | 27.46 | 28.00 | 4,952,949 | +0.60(+2.18%) |
Jul 26, 2017 | 27.70 | 27.91 | 27.36 | 27.40 | 4,086,857 | -0.27(-0.97%) |
Jul 25, 2017 | 27.42 | 27.77 | 27.29 | 27.67 | 4,784,157 | +0.26(+0.95%) |
Jul 24, 2017 | 27.43 | 27.71 | 27.37 | 27.41 | 4,730,200 | -0.03(-0.12%) |
Jul 21, 2017 | 27.30 | 27.46 | 27.26 | 27.44 | 3,854,343 | +0.11(+0.39%) |
Jul 20, 2017 | 27.48 | 27.50 | 27.26 | 27.34 | 3,441,961 | -0.08(-0.30%) |
Jul 19, 2017 | 27.15 | 27.56 | 26.94 | 27.42 | 11,759,809 | +0.43(+1.59%) |
Jul 18, 2017 | 27.10 | 27.21 | 26.94 | 26.99 | 4,065,115 | -0.13(-0.48%) |
Jul 17, 2017 | 27.21 | 27.21 | 26.97 | 27.12 | 4,622,071 | -0.08(-0.30%) |
Jul 14, 2017 | 27.26 | 27.02 | 27.20 | 3,916,892 | +0.05(+0.18%) | |
Jul 13, 2017 | 27.02 | 27.39 | 26.89 | 27.15 | 9,177,754 | +0.11(+0.42%) |
Jul 12, 2017 | 26.96 | 27.16 | 26.80 | 27.04 | 5,271,561 | +0.25(+0.94%) |
Jul 11, 2017 | 26.89 | 26.98 | 26.67 | 26.79 | 9,717,749 | -0.13(-0.48%) |
Jul 10, 2017 | 27.14 | 27.24 | 26.83 | 26.92 | 6,992,184 | -0.15(-0.57%) |
Jul 07, 2017 | 27.69 | 27.73 | 27.06 | 27.07 | 9,601,378 | -0.58(-2.08%) |
Jul 06, 2017 | 28.10 | 28.15 | 27.59 | 27.65 | 12,115,925 | -0.63(-2.23%) |
Jul 05, 2017 | 28.73 | 28.80 | 28.20 | 28.28 | 9,425,327 | -0.48(-1.66%) |