Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.78 | 31.01 | 30.78 | 30.96 | 3,067 | +0.19(+0.63%) |
Oct 30, 2017 | 30.97 | 30.97 | 30.77 | 30.77 | 6,034 | -0.23(-0.75%) |
Oct 27, 2017 | 31.05 | 31.05 | 30.90 | 31.00 | 818 | +0.10(+0.33%) |
Oct 26, 2017 | 30.75 | 30.90 | 30.75 | 30.90 | 2,635 | +0.13(+0.43%) |
Oct 25, 2017 | 30.92 | 30.92 | 30.51 | 30.77 | 1,315 | -0.14(-0.46%) |
Oct 24, 2017 | 30.91 | 30.91 | 30.86 | 30.91 | 1,870 | +0.08(+0.24%) |
Oct 23, 2017 | 31.21 | 31.21 | 30.84 | 30.84 | 3,643 | -0.11(-0.36%) |
Oct 20, 2017 | 30.90 | 30.98 | 30.90 | 30.95 | 7,315 | +0.25(+0.82%) |
Oct 19, 2017 | 30.58 | 30.70 | 30.58 | 30.70 | 757 | -0.02(-0.05%) |
Oct 18, 2017 | 30.67 | 30.71 | 30.67 | 30.71 | 1,611 | +0.08(+0.26%) |
Oct 17, 2017 | 30.68 | 30.70 | 30.63 | 30.63 | 5,920 | -0.04(-0.13%) |
Oct 16, 2017 | 30.95 | 30.95 | 30.58 | 30.67 | 2,780 | +0.03(+0.09%) |
Oct 13, 2017 | 30.63 | 30.75 | 30.63 | 30.65 | 3,509 | +0.04(+0.12%) |
Oct 12, 2017 | 30.57 | 30.69 | 30.57 | 30.61 | 1,031 | +0.04(+0.12%) |
Oct 11, 2017 | 30.58 | 30.60 | 30.54 | 30.57 | 2,737 | +0.02(+0.07%) |
Oct 10, 2017 | 30.48 | 30.55 | 30.48 | 30.55 | 7,084 | +0.06(+0.21%) |
Oct 09, 2017 | 30.63 | 30.63 | 30.49 | 30.49 | 2,828 | -0.12(-0.40%) |
Oct 06, 2017 | 30.49 | 30.61 | 30.49 | 30.61 | 3,991 | +0.04(+0.14%) |
Oct 05, 2017 | 30.60 | 30.60 | 30.56 | 30.57 | 2,624 | +0.14(+0.45%) |
Oct 04, 2017 | 30.46 | 30.53 | 30.43 | 30.43 | 1,351 | +0.07(+0.22%) |
Oct 03, 2017 | 30.21 | 30.40 | 30.21 | 30.37 | 9,583 | +0.10(+0.34%) |
Oct 02, 2017 | 30.45 | 30.45 | 30.26 | 30.26 | 1,563 | +0.11(+0.38%) |
Sep 29, 2017 | 30.33 | 30.33 | 30.09 | 30.15 | 772 | +0.10(+0.34%) |
Sep 28, 2017 | 30.26 | 30.26 | 29.89 | 30.05 | 3,442 | -0.01(-0.05%) |
Sep 27, 2017 | 29.93 | 30.06 | 29.82 | 30.06 | 2,074 | +0.25(+0.84%) |
Sep 26, 2017 | 29.83 | 29.83 | 29.81 | 29.81 | 583 | +0.13(+0.44%) |
Sep 25, 2017 | 29.76 | 29.76 | 29.62 | 29.68 | 920 | -0.04(-0.15%) |
Sep 22, 2017 | 29.57 | 29.77 | 29.57 | 29.73 | 1,010 | -0.02(-0.08%) |
Sep 21, 2017 | 29.83 | 29.83 | 29.72 | 29.75 | 2,591 | -0.05(-0.17%) |
Sep 20, 2017 | 29.73 | 29.80 | 29.72 | 29.80 | 1,036 | +0.06(+0.22%) |
Sep 19, 2017 | 29.81 | 29.81 | 29.73 | 29.73 | 2,007 | -0.03(-0.09%) |
Sep 18, 2017 | 29.79 | 29.79 | 29.76 | 29.76 | 438 | +0.06(+0.19%) |
Sep 15, 2017 | 29.73 | 29.73 | 29.63 | 29.71 | 1,548 | +0.08(+0.28%) |
Sep 14, 2017 | 29.62 | 29.62 | 29.62 | 29.62 | 808 | -0.03(-0.11%) |
Sep 13, 2017 | 29.73 | 29.73 | 29.61 | 29.66 | 2,023 | +0.04(+0.12%) |
Sep 12, 2017 | 29.61 | 29.65 | 29.53 | 29.62 | 3,692 | +0.12(+0.42%) |
Sep 11, 2017 | 29.40 | 29.52 | 29.37 | 29.50 | 2,998 | +0.42(+1.44%) |
Sep 08, 2017 | 29.14 | 29.23 | 29.07 | 29.08 | 10,273 | -0.05(-0.16%) |
Sep 07, 2017 | 29.05 | 29.12 | 28.96 | 29.12 | 12,371 | -0.10(-0.36%) |
Sep 06, 2017 | 29.12 | 29.27 | 29.12 | 29.23 | 25,420 | +0.08(+0.26%) |
Sep 05, 2017 | 29.47 | 29.47 | 29.09 | 29.15 | 3,375 | -0.14(-0.48%) |
Sep 01, 2017 | 29.27 | 29.28 | 29.29 | 4,478 | +0.02(+0.06%) | |
Aug 31, 2017 | 29.11 | 29.27 | 29.10 | 29.27 | 4,036 | +0.33(+1.14%) |
Aug 30, 2017 | 28.92 | 28.96 | 28.92 | 28.95 | 2,443 | +0.11(+0.39%) |
Aug 29, 2017 | 28.83 | 28.88 | 28.75 | 28.83 | 3,553 | -0.03(-0.10%) |
Aug 28, 2017 | 28.84 | 28.86 | 28.77 | 28.86 | 3,995 | +0.02(+0.07%) |
Aug 25, 2017 | 28.84 | 28.84 | 28.84 | 28.84 | 259 | +0.04(+0.12%) |
Aug 24, 2017 | 28.96 | 28.96 | 28.81 | 28.81 | 3,046 | +0.03(+0.10%) |
Aug 23, 2017 | 28.84 | 28.84 | 28.78 | 28.78 | 689 | -0.01(-0.03%) |
Aug 22, 2017 | 28.65 | 28.80 | 28.65 | 28.79 | 8,213 | +0.24(+0.85%) |
Aug 21, 2017 | 28.54 | 28.54 | 28.54 | 28.54 | 520 | -0.05(-0.16%) |
Aug 18, 2017 | 28.64 | 28.68 | 28.39 | 28.59 | 7,794 | -0.29(-1.01%) |
Aug 17, 2017 | 29.12 | 29.12 | 28.84 | 28.88 | 1,429 | -0.25(-0.85%) |
Aug 16, 2017 | 29.17 | 29.21 | 29.13 | 29.13 | 599 | +0.03(+0.11%) |
Aug 15, 2017 | 29.49 | 29.49 | 29.05 | 29.10 | 17,276 | -0.08(-0.29%) |
Aug 14, 2017 | 29.02 | 29.18 | 29.02 | 29.18 | 3,597 | +0.37(+1.27%) |
Aug 11, 2017 | 28.81 | 28.81 | 28.81 | 28.81 | 322 | -0.00(-0.00%) |
Aug 10, 2017 | 29.12 | 29.12 | 28.79 | 28.82 | 6,136 | -0.45(-1.54%) |
Aug 09, 2017 | 29.23 | 29.27 | 29.23 | 29.27 | 1,987 | -0.01(-0.03%) |
Aug 08, 2017 | 29.48 | 29.49 | 29.27 | 29.27 | 5,912 | -0.13(-0.44%) |
Aug 07, 2017 | 29.37 | 29.41 | 29.33 | 29.41 | 1,604 | +0.12(+0.41%) |
Aug 04, 2017 | 29.33 | 29.33 | 29.26 | 29.29 | 7,159 | +0.12(+0.42%) |
Aug 03, 2017 | 29.36 | 29.36 | 29.16 | 29.16 | 3,590 | -0.12(-0.39%) |
Aug 02, 2017 | 29.51 | 29.51 | 29.28 | 29.28 | 2,777 | -0.13(-0.43%) |