Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.31 | 26.39 | 24.75 | 24.79 | 4,385,359 | -1.29(-4.95%) |
Oct 30, 2017 | 26.75 | 27.57 | 25.84 | 26.08 | 4,148,744 | -0.55(-2.07%) |
Oct 27, 2017 | 26.01 | 26.88 | 25.91 | 26.63 | 2,969,016 | +0.71(+2.74%) |
Oct 26, 2017 | 25.46 | 26.37 | 25.43 | 25.92 | 4,097,155 | +0.03(+0.12%) |
Oct 25, 2017 | 26.59 | 26.86 | 25.75 | 25.89 | 2,495,986 | -0.55(-2.08%) |
Oct 24, 2017 | 26.91 | 27.03 | 26.15 | 26.44 | 3,157,607 | -0.54(-2.00%) |
Oct 23, 2017 | 27.47 | 27.66 | 26.90 | 26.98 | 2,054,013 | -0.19(-0.70%) |
Oct 20, 2017 | 27.31 | 27.83 | 27.06 | 27.17 | 2,742,556 | -0.29(-1.06%) |
Oct 19, 2017 | 27.40 | 28.07 | 26.81 | 27.46 | 3,788,304 | -0.07(-0.25%) |
Oct 18, 2017 | 28.35 | 28.46 | 27.38 | 27.53 | 5,058,204 | -0.77(-2.72%) |
Oct 17, 2017 | 29.02 | 30.20 | 28.25 | 28.30 | 8,000,746 | -0.72(-2.48%) |
Oct 16, 2017 | 29.12 | 32.50 | 28.45 | 29.02 | 29,942,262 | +4.26(+17.21%) |
Oct 13, 2017 | 24.80 | 24.89 | 24.46 | 24.76 | 2,074,186 | +0.03(+0.12%) |
Oct 12, 2017 | 25.54 | 25.72 | 24.72 | 24.73 | 3,069,762 | -0.92(-3.59%) |
Oct 11, 2017 | 26.00 | 26.12 | 25.62 | 25.65 | 2,434,651 | -0.29(-1.12%) |
Oct 10, 2017 | 25.64 | 25.96 | 25.55 | 25.94 | 1,671,388 | +0.28(+1.09%) |
Oct 09, 2017 | 25.91 | 25.94 | 25.37 | 25.66 | 1,739,299 | -0.05(-0.19%) |
Oct 06, 2017 | 25.53 | 26.19 | 25.53 | 25.71 | 2,525,338 | -0.02(-0.08%) |
Oct 05, 2017 | 25.27 | 26.20 | 25.22 | 25.73 | 2,956,121 | +0.47(+1.86%) |
Oct 04, 2017 | 24.41 | 25.50 | 24.30 | 25.26 | 4,210,175 | +0.85(+3.48%) |
Oct 03, 2017 | 24.21 | 24.42 | 23.85 | 24.41 | 2,349,279 | +0.13(+0.54%) |
Oct 02, 2017 | 24.33 | 24.53 | 24.01 | 24.28 | 2,817,111 | +0.05(+0.21%) |
Sep 29, 2017 | 24.18 | 24.44 | 23.68 | 24.23 | 2,957,121 | +0.00(+0.00%) |
Sep 28, 2017 | 23.67 | 24.49 | 23.56 | 24.23 | 2,518,505 | +0.48(+2.02%) |
Sep 27, 2017 | 23.71 | 24.27 | 23.63 | 23.75 | 2,714,973 | +0.16(+0.68%) |
Sep 26, 2017 | 23.31 | 23.97 | 23.22 | 23.59 | 3,287,367 | +0.24(+1.03%) |
Sep 25, 2017 | 24.98 | 25.10 | 23.18 | 23.35 | 7,333,499 | -1.12(-4.58%) |
Sep 22, 2017 | 27.00 | 27.01 | 24.07 | 24.47 | 10,841,219 | -3.54(-12.64%) |
Sep 21, 2017 | 28.37 | 27.95 | 28.01 | 1,575,900 | -0.26(-0.92%) | |
Sep 20, 2017 | 27.90 | 28.65 | 27.83 | 28.27 | 3,128,940 | +0.35(+1.25%) |
Sep 19, 2017 | 27.53 | 27.96 | 27.51 | 27.92 | 2,071,256 | +0.34(+1.23%) |
Sep 18, 2017 | 27.57 | 28.13 | 27.40 | 27.58 | 2,543,884 | +0.01(+0.04%) |
Sep 15, 2017 | 27.49 | 28.12 | 27.32 | 27.57 | 8,048,436 | +0.33(+1.21%) |
Sep 14, 2017 | 26.96 | 27.55 | 26.90 | 27.24 | 4,039,006 | +0.13(+0.48%) |
Sep 13, 2017 | 27.54 | 26.80 | 27.11 | 3,092,119 | +0.16(+0.59%) | |
Sep 12, 2017 | 26.21 | 26.95 | 26.04 | 26.95 | 3,292,706 | +0.71(+2.71%) |
Sep 11, 2017 | 26.58 | 26.98 | 25.71 | 26.24 | 4,520,959 | +0.27(+1.04%) |
Sep 08, 2017 | 25.49 | 26.50 | 25.48 | 25.97 | 4,567,016 | +0.31(+1.21%) |
Sep 07, 2017 | 28.05 | 28.17 | 24.67 | 25.66 | 10,065,558 | -2.51(-8.91%) |
Sep 06, 2017 | 28.41 | 28.65 | 28.15 | 28.17 | 2,437,650 | -0.05(-0.18%) |
Sep 05, 2017 | 29.30 | 27.91 | 28.22 | 2,848,884 | -0.76(-2.62%) | |
Sep 01, 2017 | 29.45 | 29.47 | 28.68 | 28.98 | 2,809,581 | -0.26(-0.89%) |
Aug 31, 2017 | 28.48 | 29.50 | 28.40 | 29.24 | 3,618,658 | +0.96(+3.39%) |
Aug 30, 2017 | 27.56 | 28.67 | 27.56 | 28.28 | 3,317,655 | +0.72(+2.61%) |
Aug 29, 2017 | 27.08 | 27.77 | 26.95 | 27.56 | 2,107,302 | +0.24(+0.88%) |
Aug 28, 2017 | 27.32 | 27.93 | 27.10 | 27.32 | 2,610,511 | +0.16(+0.59%) |
Aug 25, 2017 | 27.40 | 27.81 | 27.10 | 27.16 | 2,123,582 | -0.16(-0.59%) |
Aug 24, 2017 | 26.99 | 27.44 | 26.80 | 27.32 | 1,889,487 | +0.53(+1.98%) |
Aug 23, 2017 | 26.88 | 27.57 | 26.78 | 26.79 | 2,220,354 | -0.21(-0.78%) |
Aug 22, 2017 | 26.44 | 27.06 | 26.42 | 27.00 | 2,571,397 | +0.63(+2.39%) |
Aug 21, 2017 | 26.44 | 26.83 | 26.08 | 26.37 | 1,893,822 | +0.04(+0.15%) |
Aug 18, 2017 | 26.81 | 26.92 | 26.08 | 26.33 | 2,497,407 | -0.55(-2.05%) |
Aug 17, 2017 | 26.71 | 27.09 | 26.52 | 26.88 | 3,070,527 | +0.10(+0.37%) |
Aug 16, 2017 | 27.85 | 27.90 | 26.65 | 26.78 | 3,127,282 | -0.13(-0.48%) |
Aug 15, 2017 | 26.92 | 27.16 | 26.70 | 26.91 | 2,536,254 | +0.17(+0.64%) |
Aug 14, 2017 | 26.73 | 27.00 | 26.36 | 26.74 | 2,139,761 | +0.23(+0.87%) |
Aug 11, 2017 | 26.49 | 27.10 | 26.32 | 26.51 | 2,021,024 | +0.06(+0.23%) |
Aug 10, 2017 | 27.03 | 27.28 | 26.42 | 26.45 | 3,201,863 | -0.74(-2.72%) |
Aug 09, 2017 | 26.90 | 27.72 | 26.71 | 27.19 | 3,418,375 | -0.01(-0.04%) |
Aug 08, 2017 | 26.58 | 27.35 | 26.29 | 27.20 | 3,102,076 | +0.51(+1.91%) |
Aug 07, 2017 | 26.22 | 26.85 | 26.11 | 26.69 | 3,191,262 | +0.03(+0.11%) |
Aug 04, 2017 | 25.86 | 26.81 | 25.81 | 26.66 | 2,758,945 | +0.95(+3.70%) |
Aug 03, 2017 | 26.16 | 27.38 | 25.41 | 25.71 | 5,701,655 | -0.92(-3.45%) |
Aug 02, 2017 | 26.90 | 27.00 | 25.56 | 26.63 | 4,084,215 | +0.16(+0.60%) |