Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.67 | 29.76 | 29.42 | 29.65 | 5,017,732 | -0.06(-0.19%) |
Oct 30, 2017 | 29.35 | 29.84 | 29.21 | 29.71 | 5,785,905 | +0.35(+1.20%) |
Oct 27, 2017 | 29.31 | 29.81 | 29.25 | 29.35 | 5,612,885 | -0.01(-0.03%) |
Oct 26, 2017 | 30.35 | 30.49 | 28.76 | 29.36 | 10,435,833 | -0.77(-2.56%) |
Oct 25, 2017 | 30.40 | 30.49 | 29.67 | 30.13 | 10,897,825 | -0.31(-1.02%) |
Oct 24, 2017 | 30.60 | 30.81 | 30.42 | 30.45 | 4,924,666 | -0.20(-0.64%) |
Oct 23, 2017 | 30.74 | 30.90 | 30.48 | 30.64 | 5,160,427 | -0.34(-1.11%) |
Oct 20, 2017 | 31.05 | 31.13 | 30.79 | 30.99 | 4,241,185 | -0.04(-0.13%) |
Oct 19, 2017 | 31.22 | 31.37 | 30.95 | 31.03 | 5,368,790 | -0.02(-0.05%) |
Oct 18, 2017 | 31.25 | 31.45 | 31.04 | 31.04 | 4,049,332 | -0.40(-1.28%) |
Oct 17, 2017 | 30.89 | 31.54 | 30.79 | 31.45 | 4,785,279 | +0.30(+0.95%) |
Oct 16, 2017 | 31.77 | 31.77 | 31.04 | 31.15 | 4,791,335 | -0.49(-1.55%) |
Oct 13, 2017 | 31.72 | 31.85 | 31.42 | 31.64 | 2,720,310 | +0.16(+0.52%) |
Oct 12, 2017 | 31.24 | 31.59 | 31.14 | 31.48 | 3,359,514 | +0.25(+0.81%) |
Oct 11, 2017 | 31.23 | 31.43 | 31.23 | 31.22 | 4,116,691 | +0.15(+0.47%) |
Oct 10, 2017 | 31.59 | 31.63 | 31.03 | 31.08 | 3,335,827 | -0.31(-0.99%) |
Oct 09, 2017 | 31.37 | 31.52 | 31.30 | 31.39 | 2,456,336 | +0.18(+0.58%) |
Oct 06, 2017 | 31.09 | 31.30 | 30.65 | 31.21 | 6,302,106 | +0.09(+0.29%) |
Oct 05, 2017 | 31.26 | 31.40 | 31.08 | 31.12 | 2,976,909 | -0.11(-0.34%) |
Oct 04, 2017 | 31.40 | 31.55 | 30.96 | 31.22 | 3,640,282 | -0.12(-0.39%) |
Oct 03, 2017 | 31.18 | 31.38 | 31.06 | 31.35 | 3,241,560 | +0.29(+0.92%) |
Oct 02, 2017 | 30.61 | 31.14 | 30.61 | 31.06 | 4,221,627 | +0.30(+0.99%) |
Sep 29, 2017 | 30.90 | 30.90 | 30.55 | 30.76 | 3,384,310 | -0.09(-0.29%) |
Sep 28, 2017 | 30.52 | 31.01 | 30.44 | 30.85 | 7,289,169 | +0.34(+1.10%) |
Sep 27, 2017 | 30.51 | 30.75 | 30.24 | 30.51 | 8,009,693 | -0.62(-2.00%) |
Sep 26, 2017 | 31.38 | 31.63 | 31.06 | 31.13 | 6,244,222 | -0.54(-1.71%) |
Sep 25, 2017 | 31.04 | 31.70 | 30.88 | 31.68 | 4,949,562 | +0.61(+1.95%) |
Sep 22, 2017 | 30.78 | 31.13 | 30.78 | 31.07 | 3,487,803 | +0.38(+1.23%) |
Sep 21, 2017 | 30.45 | 31.09 | 30.40 | 30.69 | 5,375,771 | -0.16(-0.53%) |
Sep 20, 2017 | 31.38 | 31.74 | 30.46 | 30.86 | 7,557,925 | -0.38(-1.21%) |
Sep 19, 2017 | 31.00 | 31.28 | 30.95 | 31.23 | 4,156,608 | +0.25(+0.82%) |
Sep 18, 2017 | 30.86 | 31.12 | 30.84 | 30.98 | 4,975,424 | -0.06(-0.18%) |
Sep 15, 2017 | 31.25 | 31.27 | 30.79 | 31.04 | 6,020,192 | -0.17(-0.55%) |
Sep 14, 2017 | 30.90 | 31.36 | 30.68 | 31.21 | 9,451,484 | +0.15(+0.48%) |
Sep 13, 2017 | 31.28 | 31.37 | 30.94 | 31.06 | 4,661,788 | -0.32(-1.03%) |
Sep 12, 2017 | 31.45 | 31.07 | 31.38 | 3,456,598 | +0.11(+0.34%) | |
Sep 11, 2017 | 31.76 | 32.15 | 31.10 | 31.28 | 7,104,088 | -0.89(-2.77%) |
Sep 08, 2017 | 32.31 | 32.37 | 31.94 | 32.17 | 6,694,688 | -0.24(-0.73%) |
Sep 07, 2017 | 31.68 | 32.43 | 31.59 | 32.41 | 7,202,683 | +1.00(+3.18%) |
Sep 06, 2017 | 31.69 | 31.88 | 31.09 | 31.41 | 7,731,191 | -0.30(-0.95%) |
Sep 05, 2017 | 31.90 | 32.01 | 31.43 | 31.71 | 8,062,366 | +0.07(+0.23%) |
Sep 01, 2017 | 31.58 | 31.77 | 31.28 | 31.64 | 4,837,087 | +0.26(+0.83%) |
Aug 31, 2017 | 31.21 | 31.45 | 31.15 | 31.38 | 7,342,968 | +0.23(+0.74%) |
Aug 30, 2017 | 31.08 | 31.18 | 30.93 | 31.15 | 4,877,433 | +0.02(+0.05%) |
Aug 29, 2017 | 31.83 | 31.83 | 30.91 | 31.13 | 8,650,414 | -0.21(-0.68%) |
Aug 28, 2017 | 30.50 | 31.84 | 30.48 | 31.34 | 11,007,723 | +1.07(+3.54%) |
Aug 25, 2017 | 30.28 | 30.56 | 30.26 | 30.27 | 5,098,179 | +0.14(+0.46%) |
Aug 24, 2017 | 30.23 | 30.36 | 29.98 | 30.13 | 5,893,692 | -0.13(-0.43%) |
Aug 23, 2017 | 29.92 | 30.28 | 29.92 | 30.26 | 3,707,138 | +0.39(+1.32%) |
Aug 22, 2017 | 29.88 | 30.39 | 29.79 | 29.87 | 4,169,488 | -0.09(-0.30%) |
Aug 21, 2017 | 29.45 | 30.11 | 29.40 | 29.96 | 5,961,904 | +0.64(+2.18%) |
Aug 18, 2017 | 29.82 | 30.52 | 29.28 | 29.32 | 9,082,809 | -0.18(-0.61%) |
Aug 17, 2017 | 29.63 | 29.63 | 29.36 | 29.50 | 6,120,153 | -0.07(-0.22%) |
Aug 16, 2017 | 29.26 | 29.65 | 29.14 | 29.57 | 5,824,607 | +0.29(+1.01%) |
Aug 15, 2017 | 29.01 | 29.41 | 28.82 | 29.27 | 4,729,392 | -0.20(-0.69%) |
Aug 14, 2017 | 29.71 | 29.75 | 29.35 | 29.48 | 6,333,966 | -0.42(-1.40%) |
Aug 11, 2017 | 29.86 | 30.07 | 29.69 | 29.89 | 5,340,282 | +0.07(+0.25%) |
Aug 10, 2017 | 29.87 | 30.00 | 29.69 | 29.82 | 5,620,751 | +0.28(+0.94%) |
Aug 09, 2017 | 29.68 | 29.73 | 29.23 | 29.54 | 5,516,200 | +0.29(+1.01%) |
Aug 08, 2017 | 29.70 | 29.77 | 29.05 | 29.25 | 5,796,981 | -0.35(-1.19%) |
Aug 07, 2017 | 29.58 | 29.82 | 29.44 | 29.60 | 4,022,353 | +0.02(+0.06%) |
Aug 04, 2017 | 29.70 | 29.91 | 29.38 | 29.58 | 4,976,349 | -0.36(-1.20%) |
Aug 03, 2017 | 30.11 | 30.34 | 29.92 | 29.94 | 5,384,302 | -0.23(-0.76%) |
Aug 02, 2017 | 30.04 | 30.39 | 29.86 | 30.17 | 4,709,594 | -0.09(-0.30%) |