Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.07 | 33.75 | 32.91 | 33.64 | 21,904 | +0.50(+1.51%) |
Oct 30, 2017 | 32.81 | 33.34 | 32.81 | 33.14 | 26,888 | +0.36(+1.10%) |
Oct 27, 2017 | 32.84 | 32.97 | 32.47 | 32.78 | 21,583 | -0.04(-0.12%) |
Oct 26, 2017 | 33.10 | 33.10 | 32.64 | 32.82 | 10,127 | -0.28(-0.85%) |
Oct 25, 2017 | 32.59 | 33.14 | 32.57 | 33.10 | 59,780 | +0.50(+1.53%) |
Oct 24, 2017 | 32.25 | 32.60 | 32.25 | 32.60 | 28,452 | +0.19(+0.59%) |
Oct 23, 2017 | 32.21 | 32.57 | 32.16 | 32.41 | 27,150 | +0.04(+0.12%) |
Oct 20, 2017 | 32.25 | 32.61 | 32.24 | 32.37 | 23,597 | +0.19(+0.59%) |
Oct 19, 2017 | 32.34 | 32.34 | 32.00 | 32.18 | 6,540 | -0.07(-0.22%) |
Oct 18, 2017 | 32.06 | 32.49 | 32.01 | 32.25 | 16,035 | +0.37(+1.16%) |
Oct 17, 2017 | 31.50 | 31.95 | 31.23 | 31.88 | 43,329 | +0.49(+1.56%) |
Oct 16, 2017 | 31.36 | 31.50 | 31.13 | 31.39 | 20,833 | +0.22(+0.71%) |
Oct 13, 2017 | 31.26 | 31.34 | 31.10 | 31.17 | 6,493 | -0.09(-0.29%) |
Oct 12, 2017 | 31.07 | 31.29 | 31.00 | 31.26 | 12,528 | +0.04(+0.13%) |
Oct 11, 2017 | 30.93 | 31.30 | 30.84 | 31.22 | 18,524 | +0.23(+0.74%) |
Oct 10, 2017 | 31.05 | 31.09 | 30.81 | 30.99 | 19,172 | +0.13(+0.42%) |
Oct 06, 2017 | 30.89 | 30.97 | 30.50 | 30.86 | 16,871 | -0.05(-0.16%) |
Oct 05, 2017 | 30.86 | 31.30 | 30.64 | 30.91 | 37,736 | +0.04(+0.13%) |
Oct 04, 2017 | 30.88 | 30.88 | 30.54 | 30.87 | 20,793 | +0.08(+0.26%) |
Oct 03, 2017 | 29.96 | 30.89 | 29.96 | 30.79 | 20,445 | +0.83(+2.77%) |
Oct 02, 2017 | 29.89 | 30.20 | 29.58 | 29.96 | 33,139 | +0.10(+0.33%) |
Sep 29, 2017 | 29.71 | 30.24 | 29.70 | 29.86 | 82,492 | -0.10(-0.33%) |
Sep 28, 2017 | 29.51 | 30.06 | 29.41 | 29.96 | 43,629 | +0.33(+1.11%) |
Sep 27, 2017 | 29.83 | 29.63 | 41,123 | +0.07(+0.24%) | ||
Sep 26, 2017 | 29.65 | 29.95 | 29.07 | 29.56 | 23,341 | -0.04(-0.14%) |
Sep 25, 2017 | 29.93 | 30.26 | 29.60 | 29.60 | 13,568 | -0.36(-1.20%) |
Sep 22, 2017 | 30.26 | 30.26 | 29.82 | 29.96 | 9,427 | +0.16(+0.54%) |
Sep 21, 2017 | 30.28 | 30.29 | 29.76 | 29.80 | 9,594 | -0.01(-0.03%) |
Sep 20, 2017 | 29.63 | 30.15 | 29.44 | 29.81 | 16,066 | -0.09(-0.30%) |
Sep 19, 2017 | 29.91 | 29.99 | 29.44 | 29.90 | 33,009 | -0.03(-0.10%) |
Sep 18, 2017 | 29.77 | 30.21 | 29.42 | 29.93 | 24,630 | +0.24(+0.81%) |
Sep 15, 2017 | 29.63 | 30.15 | 29.27 | 29.69 | 55,502 | -0.26(-0.87%) |
Sep 14, 2017 | 29.84 | 30.00 | 29.60 | 29.95 | 27,980 | +0.31(+1.05%) |
Sep 13, 2017 | 29.59 | 29.90 | 29.30 | 29.64 | 35,879 | +0.14(+0.47%) |
Sep 12, 2017 | 29.06 | 29.60 | 29.06 | 29.50 | 16,807 | +0.18(+0.61%) |
Sep 11, 2017 | 29.39 | 29.39 | 29.15 | 29.32 | 22,253 | +0.16(+0.55%) |
Sep 08, 2017 | 29.61 | 29.97 | 29.16 | 29.16 | 24,256 | -0.61(-2.05%) |
Sep 07, 2017 | 29.68 | 30.04 | 29.65 | 29.77 | 18,374 | +0.09(+0.30%) |
Sep 06, 2017 | 29.86 | 29.86 | 29.60 | 29.68 | 21,035 | -0.14(-0.47%) |
Sep 05, 2017 | 28.91 | 29.96 | 28.91 | 29.82 | 32,575 | +1.12(+3.90%) |
Sep 01, 2017 | 28.66 | 28.85 | 28.31 | 28.70 | 34,970 | +0.12(+0.42%) |
Aug 31, 2017 | 28.91 | 29.14 | 28.50 | 28.58 | 25,111 | -0.23(-0.80%) |
Aug 30, 2017 | 29.04 | 29.35 | 28.80 | 28.81 | 19,710 | -0.15(-0.52%) |
Aug 29, 2017 | 28.76 | 29.13 | 28.75 | 28.96 | 31,826 | -0.22(-0.75%) |
Aug 28, 2017 | 29.61 | 29.61 | 28.90 | 29.18 | 27,154 | +0.10(+0.34%) |
Aug 25, 2017 | 28.75 | 29.12 | 28.52 | 29.08 | 31,013 | +0.37(+1.29%) |
Aug 24, 2017 | 29.14 | 29.22 | 28.55 | 28.71 | 64,478 | -0.43(-1.48%) |
Aug 23, 2017 | 29.80 | 29.80 | 28.98 | 29.14 | 68,121 | -0.67(-2.25%) |
Aug 22, 2017 | 30.14 | 30.18 | 29.77 | 29.81 | 41,612 | -0.19(-0.63%) |
Aug 21, 2017 | 30.16 | 30.81 | 29.50 | 30.00 | 44,117 | -0.24(-0.79%) |
Aug 18, 2017 | 30.45 | 30.45 | 30.16 | 30.24 | 21,879 | -0.04(-0.13%) |
Aug 17, 2017 | 30.95 | 31.19 | 30.13 | 30.28 | 37,546 | -0.71(-2.29%) |
Aug 16, 2017 | 30.43 | 31.14 | 30.11 | 30.99 | 55,916 | +0.09(+0.29%) |
Aug 15, 2017 | 31.37 | 31.37 | 30.61 | 30.90 | 35,644 | -0.30(-0.96%) |
Aug 14, 2017 | 31.15 | 31.44 | 30.91 | 31.20 | 65,803 | +0.09(+0.29%) |
Aug 11, 2017 | 31.15 | 31.32 | 30.91 | 31.11 | 52,131 | +0.03(+0.10%) |
Aug 10, 2017 | 30.83 | 31.23 | 30.80 | 31.08 | 69,876 | +0.08(+0.26%) |
Aug 09, 2017 | 31.27 | 31.28 | 30.85 | 31.00 | 67,482 | -0.41(-1.31%) |
Aug 08, 2017 | 33.50 | 33.74 | 30.72 | 31.41 | 149,412 | -2.05(-6.13%) |
Aug 04, 2017 | 31.49 | 33.82 | 30.70 | 33.46 | 99,049 | +0.54(+1.64%) |
Aug 03, 2017 | 33.00 | 33.26 | 32.60 | 32.92 | 14,385 | -0.28(-0.84%) |
Aug 02, 2017 | 33.37 | 33.50 | 32.92 | 33.20 | 22,119 | +0.20(+0.61%) |