Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.17 | 28.48 | 28.16 | 28.39 | 663,341 | +0.23(+0.83%) |
Oct 30, 2017 | 28.36 | 28.37 | 28.04 | 28.16 | 935,226 | -0.21(-0.72%) |
Oct 27, 2017 | 28.33 | 28.44 | 28.03 | 28.36 | 1,696,421 | +0.05(+0.16%) |
Oct 26, 2017 | 27.79 | 28.34 | 27.67 | 28.32 | 1,671,339 | +0.62(+2.22%) |
Oct 25, 2017 | 27.53 | 27.80 | 27.37 | 27.70 | 1,038,784 | +0.16(+0.58%) |
Oct 24, 2017 | 27.57 | 27.75 | 27.48 | 27.54 | 703,003 | -0.03(-0.10%) |
Oct 23, 2017 | 27.72 | 27.90 | 27.57 | 27.57 | 566,049 | -0.11(-0.40%) |
Oct 20, 2017 | 27.94 | 27.96 | 27.64 | 27.68 | 550,306 | -0.05(-0.17%) |
Oct 19, 2017 | 27.52 | 27.81 | 27.37 | 27.73 | 971,357 | +0.02(+0.07%) |
Oct 18, 2017 | 27.50 | 27.89 | 27.50 | 27.71 | 1,035,811 | +0.17(+0.61%) |
Oct 17, 2017 | 27.61 | 27.84 | 27.51 | 27.54 | 871,590 | -0.07(-0.27%) |
Oct 16, 2017 | 27.56 | 27.67 | 27.47 | 27.62 | 611,601 | +0.07(+0.27%) |
Oct 13, 2017 | 27.41 | 27.59 | 27.41 | 27.54 | 359,502 | +0.12(+0.44%) |
Oct 12, 2017 | 27.29 | 27.53 | 27.25 | 27.42 | 710,591 | +0.13(+0.48%) |
Oct 11, 2017 | 27.33 | 27.39 | 27.21 | 27.29 | 534,221 | -0.04(-0.14%) |
Oct 10, 2017 | 27.37 | 27.44 | 27.28 | 27.33 | 560,154 | +0.06(+0.21%) |
Oct 09, 2017 | 27.21 | 27.37 | 27.14 | 27.27 | 393,092 | +0.10(+0.38%) |
Oct 06, 2017 | 27.27 | 27.43 | 27.16 | 27.17 | 697,160 | -0.11(-0.41%) |
Oct 05, 2017 | 27.23 | 27.37 | 27.22 | 27.28 | 489,213 | +0.03(+0.10%) |
Oct 04, 2017 | 26.98 | 27.29 | 26.98 | 27.25 | 920,462 | +0.27(+1.00%) |
Oct 03, 2017 | 27.02 | 27.14 | 26.98 | 26.98 | 669,975 | +0.02(+0.07%) |
Oct 02, 2017 | 26.81 | 27.02 | 26.81 | 26.97 | 761,642 | +0.16(+0.59%) |
Sep 29, 2017 | 26.68 | 26.90 | 26.68 | 26.81 | 617,010 | +0.11(+0.42%) |
Sep 28, 2017 | 26.76 | 26.86 | 26.69 | 26.70 | 750,736 | -0.11(-0.42%) |
Sep 27, 2017 | 26.76 | 26.95 | 26.71 | 26.81 | 1,346,657 | +0.07(+0.28%) |
Sep 26, 2017 | 26.65 | 26.83 | 26.58 | 26.73 | 1,166,898 | +0.14(+0.53%) |
Sep 25, 2017 | 26.43 | 26.64 | 26.27 | 26.59 | 1,104,774 | +0.29(+1.10%) |
Sep 22, 2017 | 26.26 | 26.39 | 26.19 | 26.30 | 512,729 | +0.03(+0.11%) |
Sep 21, 2017 | 26.29 | 26.44 | 26.22 | 26.28 | 571,301 | -0.07(-0.28%) |
Sep 20, 2017 | 26.17 | 26.53 | 26.17 | 26.35 | 1,190,469 | +0.16(+0.61%) |
Sep 19, 2017 | 26.28 | 26.40 | 26.15 | 26.19 | 1,731,638 | -0.07(-0.25%) |
Sep 18, 2017 | 26.23 | 26.34 | 26.15 | 26.26 | 665,901 | +0.07(+0.28%) |
Sep 15, 2017 | 26.11 | 26.29 | 25.94 | 26.18 | 1,577,495 | +0.02(+0.07%) |
Sep 14, 2017 | 26.26 | 26.49 | 26.15 | 26.16 | 937,064 | -0.17(-0.64%) |
Sep 13, 2017 | 26.40 | 26.49 | 26.33 | 26.33 | 1,020,520 | -0.09(-0.35%) |
Sep 12, 2017 | 26.37 | 26.56 | 26.29 | 26.43 | 802,849 | +0.14(+0.53%) |
Sep 11, 2017 | 26.22 | 26.37 | 26.14 | 26.29 | 1,941,525 | +0.21(+0.79%) |
Sep 08, 2017 | 26.21 | 26.23 | 26.05 | 26.08 | 850,769 | -0.13(-0.50%) |
Sep 07, 2017 | 26.18 | 26.22 | 25.99 | 26.21 | 970,960 | +0.11(+0.43%) |
Sep 06, 2017 | 26.26 | 26.32 | 25.96 | 26.10 | 1,468,262 | -0.11(-0.43%) |
Sep 05, 2017 | 26.39 | 26.43 | 26.06 | 26.21 | 824,452 | -0.27(-1.02%) |
Sep 01, 2017 | 26.60 | 26.60 | 26.36 | 26.48 | 552,854 | +0.01(+0.04%) |
Aug 31, 2017 | 26.44 | 26.58 | 26.34 | 26.47 | 1,160,473 | +0.18(+0.67%) |
Aug 30, 2017 | 26.39 | 26.42 | 26.22 | 26.29 | 3,464,692 | -0.11(-0.42%) |
Aug 29, 2017 | 26.20 | 26.42 | 26.15 | 26.41 | 1,045,963 | +0.07(+0.25%) |
Aug 28, 2017 | 26.46 | 26.49 | 26.28 | 26.34 | 845,353 | -0.07(-0.28%) |
Aug 25, 2017 | 26.43 | 26.55 | 26.35 | 26.42 | 810,308 | +0.05(+0.18%) |
Aug 24, 2017 | 26.50 | 26.56 | 26.26 | 26.37 | 1,040,479 | +0.00(+0.00%) |
Aug 23, 2017 | 26.48 | 26.61 | 26.29 | 26.37 | 1,177,368 | -0.24(-0.91%) |
Aug 22, 2017 | 26.54 | 26.66 | 26.39 | 26.61 | 1,132,545 | +0.17(+0.63%) |
Aug 21, 2017 | 26.47 | 26.61 | 26.32 | 26.44 | 792,245 | -0.07(-0.25%) |
Aug 18, 2017 | 26.50 | 26.69 | 26.34 | 26.51 | 816,661 | -0.05(-0.18%) |
Aug 17, 2017 | 26.74 | 26.90 | 26.55 | 26.55 | 1,405,399 | -0.16(-0.59%) |
Aug 16, 2017 | 26.71 | 26.97 | 26.64 | 26.71 | 1,803,697 | +0.15(+0.56%) |
Aug 15, 2017 | 26.32 | 26.95 | 26.28 | 26.56 | 4,665,116 | -0.82(-2.99%) |
Aug 14, 2017 | 27.46 | 27.57 | 27.29 | 27.38 | 985,911 | +0.10(+0.37%) |
Aug 11, 2017 | 27.19 | 27.45 | 26.99 | 27.28 | 1,360,655 | -0.07(-0.27%) |
Aug 10, 2017 | 27.35 | 27.51 | 27.24 | 27.35 | 1,309,341 | -0.09(-0.34%) |
Aug 09, 2017 | 27.57 | 27.62 | 27.33 | 27.45 | 942,386 | -0.20(-0.71%) |
Aug 08, 2017 | 27.42 | 27.73 | 27.42 | 27.64 | 653,652 | +0.22(+0.81%) |
Aug 07, 2017 | 27.37 | 27.59 | 27.26 | 27.42 | 569,746 | +0.10(+0.37%) |
Aug 04, 2017 | 27.91 | 28.04 | 27.25 | 27.32 | 982,324 | -0.59(-2.10%) |
Aug 03, 2017 | 27.32 | 29.71 | 26.98 | 27.90 | 4,098,407 | +1.04(+3.88%) |
Aug 02, 2017 | 27.09 | 27.15 | 26.84 | 26.86 | 1,143,853 | -0.25(-0.93%) |