Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 27.73 | 27.97 | 27.53 | 27.62 | 4,266,252 | -0.11(-0.41%) |
Sep 28, 2017 | 27.32 | 27.86 | 27.21 | 27.74 | 6,055,044 | +0.30(+1.09%) |
Sep 27, 2017 | 27.11 | 27.44 | 11,632,934 | -0.16(-0.58%) | ||
Sep 26, 2017 | 27.61 | 27.75 | 27.57 | 27.60 | 3,961,274 | +0.02(+0.05%) |
Sep 25, 2017 | 27.91 | 28.00 | 27.57 | 27.59 | 3,333,064 | -0.32(-1.15%) |
Sep 22, 2017 | 27.81 | 28.02 | 27.73 | 27.91 | 2,254,648 | +0.12(+0.43%) |
Sep 21, 2017 | 27.98 | 28.00 | 27.75 | 27.79 | 2,333,592 | -0.19(-0.68%) |
Sep 20, 2017 | 28.05 | 28.15 | 27.60 | 27.98 | 3,064,878 | -0.15(-0.55%) |
Sep 19, 2017 | 28.34 | 28.38 | 28.09 | 28.13 | 2,928,482 | -0.21(-0.72%) |
Sep 18, 2017 | 28.09 | 28.40 | 27.98 | 28.34 | 2,513,336 | +0.25(+0.87%) |
Sep 15, 2017 | 28.38 | 28.41 | 28.01 | 28.09 | 8,690,426 | -0.20(-0.71%) |
Sep 14, 2017 | 28.16 | 28.32 | 27.98 | 28.29 | 4,465,718 | +0.10(+0.35%) |
Sep 13, 2017 | 27.93 | 28.30 | 27.89 | 28.19 | 3,047,244 | +0.15(+0.53%) |
Sep 12, 2017 | 28.24 | 28.45 | 27.93 | 28.04 | 5,569,814 | -0.29(-1.02%) |
Sep 11, 2017 | 28.27 | 28.48 | 28.21 | 28.33 | 2,729,024 | +0.17(+0.60%) |
Sep 08, 2017 | 28.16 | 28.35 | 28.11 | 28.16 | 2,461,916 | -0.02(-0.07%) |
Sep 07, 2017 | 28.19 | 28.24 | 28.04 | 28.18 | 4,003,428 | +0.02(+0.05%) |
Sep 06, 2017 | 28.48 | 28.62 | 27.98 | 28.16 | 6,516,860 | -0.01(-0.04%) |
Sep 05, 2017 | 27.98 | 28.23 | 27.98 | 28.18 | 5,255,610 | +0.14(+0.48%) |
Sep 01, 2017 | 27.98 | 28.14 | 27.94 | 28.04 | 3,224,810 | +0.13(+0.47%) |
Aug 31, 2017 | 28.02 | 28.22 | 27.88 | 27.91 | 4,060,610 | -0.07(-0.23%) |
Aug 30, 2017 | 27.66 | 28.07 | 27.64 | 27.98 | 3,085,014 | +0.29(+1.05%) |
Aug 29, 2017 | 27.52 | 27.79 | 27.45 | 27.68 | 2,918,584 | +0.11(+0.38%) |
Aug 28, 2017 | 27.70 | 27.75 | 27.48 | 27.58 | 3,286,042 | -0.03(-0.11%) |
Aug 25, 2017 | 27.85 | 27.46 | 27.61 | 3,620,056 | +0.12(+0.44%) | |
Aug 24, 2017 | 27.55 | 27.62 | 27.39 | 27.49 | 3,218,704 | -0.09(-0.33%) |
Aug 23, 2017 | 27.75 | 27.79 | 27.45 | 27.58 | 3,174,862 | -0.11(-0.40%) |
Aug 22, 2017 | 27.19 | 27.75 | 27.18 | 27.69 | 4,720,424 | +0.51(+1.88%) |
Aug 21, 2017 | 27.07 | 27.26 | 26.98 | 27.18 | 2,514,878 | +0.16(+0.57%) |
Aug 18, 2017 | 26.74 | 27.18 | 26.71 | 27.02 | 3,860,674 | +0.17(+0.63%) |
Aug 17, 2017 | 27.13 | 27.36 | 26.80 | 26.86 | 3,369,926 | -0.30(-1.10%) |
Aug 16, 2017 | 27.14 | 27.20 | 27.04 | 27.16 | 2,063,514 | +0.15(+0.56%) |
Aug 15, 2017 | 26.99 | 27.06 | 26.84 | 27.00 | 2,390,564 | +0.03(+0.11%) |
Aug 14, 2017 | 26.97 | 27.29 | 26.93 | 26.98 | 4,018,880 | +0.07(+0.24%) |
Aug 11, 2017 | 26.69 | 27.00 | 26.28 | 26.91 | 5,489,346 | +0.65(+2.48%) |
Aug 10, 2017 | 25.93 | 26.41 | 25.93 | 26.26 | 5,748,850 | +0.25(+0.94%) |
Aug 09, 2017 | 25.77 | 26.21 | 25.39 | 26.02 | 6,742,802 | -0.30(-1.14%) |
Aug 08, 2017 | 26.34 | 26.69 | 26.27 | 26.32 | 6,313,760 | -0.12(-0.45%) |
Aug 07, 2017 | 26.41 | 26.50 | 26.30 | 26.43 | 3,722,140 | +0.08(+0.30%) |
Aug 04, 2017 | 26.66 | 26.66 | 26.20 | 26.36 | 2,756,864 | -0.21(-0.81%) |
Aug 03, 2017 | 26.59 | 26.75 | 26.23 | 26.57 | 2,920,218 | +0.05(+0.19%) |
Aug 02, 2017 | 26.39 | 26.57 | 26.12 | 26.52 | 3,476,072 | -0.04(-0.15%) |
Aug 01, 2017 | 26.47 | 26.68 | 26.20 | 26.56 | 3,619,754 | +0.18(+0.70%) |
Jul 31, 2017 | 26.70 | 26.80 | 26.26 | 26.38 | 3,917,348 | -0.33(-1.24%) |
Jul 28, 2017 | 26.96 | 27.12 | 26.62 | 26.70 | 2,488,140 | -0.31(-1.15%) |
Jul 27, 2017 | 26.71 | 27.04 | 26.62 | 27.02 | 4,715,852 | +0.23(+0.86%) |
Jul 26, 2017 | 26.67 | 26.97 | 26.53 | 26.79 | 3,209,938 | +0.09(+0.34%) |
Jul 25, 2017 | 26.42 | 26.75 | 26.31 | 26.70 | 4,208,868 | +0.33(+1.25%) |
Jul 24, 2017 | 26.32 | 26.48 | 26.18 | 26.36 | 3,520,720 | +0.07(+0.29%) |
Jul 21, 2017 | 26.08 | 26.32 | 26.08 | 26.29 | 2,490,112 | +0.11(+0.40%) |
Jul 20, 2017 | 26.29 | 25.99 | 26.18 | 3,182,410 | +0.07(+0.27%) | |
Jul 19, 2017 | 25.99 | 26.14 | 25.84 | 26.11 | 3,650,260 | +0.19(+0.75%) |
Jul 18, 2017 | 25.75 | 25.93 | 25.66 | 25.92 | 2,139,796 | +0.15(+0.58%) |
Jul 17, 2017 | 25.87 | 25.87 | 25.70 | 25.77 | 2,378,484 | -0.07(-0.25%) |
Jul 14, 2017 | 25.57 | 25.86 | 25.51 | 25.84 | 3,165,446 | +0.43(+1.69%) |
Jul 13, 2017 | 25.27 | 25.43 | 25.06 | 25.41 | 3,415,214 | +0.20(+0.77%) |
Jul 12, 2017 | 25.20 | 25.43 | 25.12 | 25.21 | 2,570,226 | +0.22(+0.88%) |
Jul 11, 2017 | 25.29 | 25.29 | 24.91 | 24.99 | 3,858,552 | -0.27(-1.05%) |
Jul 10, 2017 | 25.40 | 25.45 | 25.08 | 25.25 | 3,613,198 | -0.10(-0.37%) |
Jul 07, 2017 | 25.16 | 25.41 | 25.02 | 25.35 | 5,734,140 | +0.19(+0.74%) |
Jul 06, 2017 | 24.62 | 25.24 | 24.60 | 25.16 | 7,384,274 | +0.41(+1.66%) |
Jul 05, 2017 | 24.91 | 24.98 | 24.52 | 24.75 | 3,799,274 | -0.11(-0.42%) |