Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.93 | 32.16 | 31.91 | 32.06 | 115,178 | +0.26(+0.82%) |
Oct 30, 2017 | 32.04 | 32.05 | 31.65 | 31.80 | 79,203 | -0.35(-1.09%) |
Oct 27, 2017 | 31.94 | 32.17 | 31.85 | 32.15 | 62,500 | +0.23(+0.72%) |
Oct 26, 2017 | 31.96 | 32.03 | 31.88 | 31.92 | 26,519 | +0.07(+0.22%) |
Oct 25, 2017 | 31.97 | 31.97 | 31.59 | 31.85 | 74,677 | -0.16(-0.50%) |
Oct 24, 2017 | 32.07 | 32.13 | 32.01 | 32.01 | 19,133 | +0.05(+0.17%) |
Oct 23, 2017 | 32.22 | 32.22 | 31.94 | 31.95 | 35,916 | -0.23(-0.73%) |
Oct 20, 2017 | 32.26 | 32.26 | 32.18 | 32.19 | 17,168 | +0.17(+0.53%) |
Oct 19, 2017 | 31.92 | 32.03 | 31.87 | 32.02 | 12,909 | -0.08(-0.25%) |
Oct 18, 2017 | 32.08 | 32.17 | 32.03 | 32.10 | 17,076 | +0.17(+0.53%) |
Oct 17, 2017 | 32.05 | 32.13 | 31.89 | 31.93 | 38,621 | -0.12(-0.37%) |
Oct 16, 2017 | 32.11 | 32.26 | 32.00 | 32.05 | 21,202 | -0.01(-0.03%) |
Oct 13, 2017 | 32.19 | 32.19 | 32.06 | 32.06 | 17,213 | -0.05(-0.16%) |
Oct 12, 2017 | 32.09 | 32.19 | 32.01 | 32.11 | 45,589 | -0.03(-0.09%) |
Oct 11, 2017 | 32.19 | 32.23 | 32.09 | 32.14 | 42,798 | +0.00(+0.00%) |
Oct 10, 2017 | 32.19 | 32.24 | 32.11 | 32.14 | 9,502 | -0.07(-0.22%) |
Oct 06, 2017 | 32.15 | 32.26 | 32.14 | 32.21 | 42,545 | -0.03(-0.09%) |
Oct 05, 2017 | 32.26 | 32.32 | 32.22 | 32.24 | 12,257 | +0.08(+0.25%) |
Oct 04, 2017 | 32.22 | 32.32 | 32.09 | 32.16 | 32,037 | -0.05(-0.16%) |
Oct 03, 2017 | 32.23 | 32.23 | 32.09 | 32.21 | 31,538 | +0.05(+0.16%) |
Oct 02, 2017 | 31.85 | 32.16 | 31.80 | 32.16 | 42,159 | +0.35(+1.10%) |
Sep 29, 2017 | 31.74 | 31.84 | 31.74 | 31.81 | 44,477 | +0.07(+0.24%) |
Sep 28, 2017 | 31.61 | 31.76 | 31.51 | 31.73 | 80,244 | +0.09(+0.30%) |
Sep 27, 2017 | 31.73 | 31.19 | 31.64 | 365,482 | +0.54(+1.72%) | |
Sep 26, 2017 | 30.95 | 31.12 | 30.95 | 31.11 | 8,475 | +0.16(+0.53%) |
Sep 25, 2017 | 30.90 | 31.02 | 30.80 | 30.94 | 36,409 | +0.03(+0.10%) |
Sep 22, 2017 | 30.77 | 30.95 | 30.77 | 30.91 | 153,834 | +0.10(+0.32%) |
Sep 21, 2017 | 30.83 | 30.87 | 30.77 | 30.81 | 9,801 | +0.00(+0.00%) |
Sep 20, 2017 | 30.74 | 30.84 | 30.70 | 30.81 | 20,133 | +0.11(+0.36%) |
Sep 19, 2017 | 30.74 | 30.75 | 30.69 | 30.70 | 14,646 | -0.01(-0.03%) |
Sep 18, 2017 | 30.56 | 30.78 | 30.56 | 30.71 | 29,014 | +0.20(+0.66%) |
Sep 15, 2017 | 30.38 | 30.51 | 30.34 | 30.51 | 54,122 | +0.13(+0.43%) |
Sep 14, 2017 | 30.39 | 30.41 | 30.34 | 30.38 | 11,689 | -0.02(-0.07%) |
Sep 13, 2017 | 30.31 | 30.45 | 30.30 | 30.40 | 53,176 | +0.07(+0.23%) |
Sep 12, 2017 | 30.21 | 30.34 | 30.21 | 30.33 | 19,869 | +0.16(+0.53%) |
Sep 11, 2017 | 30.10 | 30.18 | 30.10 | 30.17 | 18,610 | +0.33(+1.11%) |
Sep 08, 2017 | 29.78 | 29.93 | 29.72 | 29.84 | 15,525 | +0.02(+0.07%) |
Sep 07, 2017 | 29.87 | 29.90 | 29.72 | 29.82 | 22,921 | -0.08(-0.27%) |
Sep 06, 2017 | 29.93 | 29.97 | 29.84 | 29.90 | 11,658 | +0.05(+0.17%) |
Sep 05, 2017 | 30.15 | 30.18 | 29.76 | 29.85 | 29,821 | -0.27(-0.90%) |
Sep 01, 2017 | 30.00 | 30.14 | 29.98 | 30.12 | 38,040 | +0.17(+0.57%) |
Aug 31, 2017 | 29.80 | 30.00 | 29.76 | 29.95 | 47,007 | +0.28(+0.94%) |
Aug 30, 2017 | 29.47 | 29.69 | 29.44 | 29.67 | 63,468 | +0.17(+0.58%) |
Aug 29, 2017 | 29.27 | 29.55 | 29.24 | 29.50 | 72,868 | +0.03(+0.10%) |
Aug 28, 2017 | 29.47 | 29.50 | 29.38 | 29.47 | 39,507 | +0.11(+0.37%) |
Aug 25, 2017 | 29.33 | 29.45 | 29.28 | 29.36 | 34,223 | +0.08(+0.27%) |
Aug 24, 2017 | 29.31 | 29.36 | 29.19 | 29.28 | 81,295 | +0.08(+0.27%) |
Aug 23, 2017 | 29.08 | 29.29 | 29.01 | 29.20 | 74,321 | -0.03(-0.10%) |
Aug 22, 2017 | 29.02 | 29.26 | 29.01 | 29.23 | 40,122 | +0.30(+1.04%) |
Aug 21, 2017 | 28.90 | 28.95 | 28.80 | 28.93 | 91,244 | -0.03(-0.10%) |
Aug 18, 2017 | 28.84 | 29.02 | 28.78 | 28.96 | 38,122 | +0.01(+0.03%) |
Aug 17, 2017 | 29.40 | 29.52 | 28.94 | 28.95 | 177,958 | -0.52(-1.76%) |
Aug 16, 2017 | 29.53 | 29.67 | 29.44 | 29.47 | 57,047 | +0.00(+0.00%) |
Aug 15, 2017 | 29.76 | 29.76 | 29.46 | 29.47 | 57,764 | -0.23(-0.77%) |
Aug 14, 2017 | 29.43 | 29.71 | 29.43 | 29.70 | 41,917 | +0.43(+1.47%) |
Aug 11, 2017 | 29.20 | 29.32 | 29.12 | 29.27 | 249,730 | +0.02(+0.07%) |
Aug 10, 2017 | 29.62 | 29.62 | 29.24 | 29.25 | 115,272 | -0.53(-1.78%) |
Aug 09, 2017 | 29.85 | 29.90 | 29.66 | 29.78 | 185,632 | -0.27(-0.90%) |
Aug 08, 2017 | 30.16 | 30.40 | 29.98 | 30.05 | 133,274 | -0.03(-0.10%) |
Aug 04, 2017 | 30.02 | 30.10 | 29.95 | 30.08 | 22,811 | +0.16(+0.53%) |
Aug 03, 2017 | 30.14 | 30.14 | 29.87 | 29.92 | 37,895 | -0.20(-0.66%) |
Aug 02, 2017 | 30.37 | 30.42 | 30.00 | 30.12 | 84,626 | -0.31(-1.02%) |