Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.50 | 32.05 | 31.36 | 31.67 | 2,020,947 | +0.13(+0.42%) |
Oct 30, 2017 | 31.26 | 31.80 | 31.12 | 31.54 | 1,157,103 | +0.21(+0.68%) |
Oct 27, 2017 | 31.19 | 31.60 | 30.73 | 31.33 | 1,243,432 | -0.55(-1.71%) |
Oct 26, 2017 | 32.23 | 32.38 | 31.77 | 31.87 | 1,935,151 | -0.32(-0.99%) |
Oct 25, 2017 | 32.71 | 32.77 | 31.73 | 32.19 | 1,889,351 | -0.53(-1.62%) |
Oct 24, 2017 | 32.10 | 32.96 | 32.04 | 32.72 | 2,151,186 | +0.70(+2.19%) |
Oct 23, 2017 | 31.65 | 32.17 | 31.47 | 32.02 | 1,240,294 | +0.21(+0.67%) |
Oct 20, 2017 | 32.19 | 32.37 | 31.74 | 31.81 | 1,298,874 | -0.12(-0.37%) |
Oct 19, 2017 | 31.86 | 32.12 | 31.55 | 31.92 | 1,066,963 | -0.10(-0.32%) |
Oct 18, 2017 | 31.89 | 32.25 | 31.72 | 32.03 | 1,104,446 | -0.04(-0.12%) |
Oct 17, 2017 | 32.08 | 32.17 | 31.50 | 32.06 | 964,627 | -0.16(-0.50%) |
Oct 16, 2017 | 32.09 | 32.56 | 31.90 | 32.23 | 1,806,776 | +0.40(+1.25%) |
Oct 13, 2017 | 31.73 | 31.98 | 31.67 | 31.83 | 1,811,127 | +0.52(+1.65%) |
Oct 12, 2017 | 30.84 | 31.31 | 30.71 | 31.31 | 1,679,216 | +0.54(+1.75%) |
Oct 11, 2017 | 30.57 | 31.31 | 30.55 | 30.77 | 1,474,416 | +0.13(+0.43%) |
Oct 10, 2017 | 30.32 | 30.74 | 30.24 | 30.64 | 1,221,842 | +0.44(+1.47%) |
Oct 09, 2017 | 30.80 | 30.80 | 30.13 | 30.20 | 1,373,530 | -0.51(-1.66%) |
Oct 06, 2017 | 30.66 | 30.83 | 30.39 | 30.71 | 1,131,242 | -0.14(-0.45%) |
Oct 05, 2017 | 30.71 | 31.35 | 30.67 | 30.85 | 1,888,530 | +0.53(+1.75%) |
Oct 04, 2017 | 30.20 | 30.38 | 30.14 | 30.32 | 1,148,687 | +0.21(+0.69%) |
Oct 03, 2017 | 29.47 | 30.12 | 29.27 | 30.11 | 1,348,076 | +0.79(+2.69%) |
Oct 02, 2017 | 29.23 | 29.48 | 28.90 | 29.32 | 1,614,620 | +0.00(+0.00%) |
Sep 29, 2017 | 29.36 | 29.51 | 29.02 | 29.32 | 1,008,666 | +0.10(+0.35%) |
Sep 28, 2017 | 28.57 | 29.48 | 28.46 | 29.22 | 1,476,713 | +0.53(+1.85%) |
Sep 27, 2017 | 28.61 | 28.77 | 28.27 | 28.69 | 1,119,977 | +0.16(+0.57%) |
Sep 26, 2017 | 28.92 | 29.05 | 28.52 | 28.52 | 1,057,150 | -0.26(-0.90%) |
Sep 25, 2017 | 28.78 | 28.93 | 28.64 | 28.78 | 708,775 | -0.06(-0.20%) |
Sep 22, 2017 | 29.03 | 29.31 | 28.72 | 28.84 | 781,051 | -0.38(-1.29%) |
Sep 21, 2017 | 29.10 | 29.38 | 28.89 | 29.22 | 1,241,444 | -0.10(-0.33%) |
Sep 20, 2017 | 29.88 | 30.04 | 29.17 | 29.31 | 1,009,056 | -0.59(-1.97%) |
Sep 19, 2017 | 29.48 | 30.00 | 29.31 | 29.90 | 1,166,646 | +0.49(+1.68%) |
Sep 18, 2017 | 29.09 | 29.45 | 29.09 | 29.41 | 1,875,522 | +0.39(+1.35%) |
Sep 15, 2017 | 28.90 | 29.24 | 28.81 | 29.02 | 1,727,038 | +0.10(+0.33%) |
Sep 14, 2017 | 28.77 | 28.95 | 28.48 | 28.92 | 1,021,226 | -0.07(-0.25%) |
Sep 13, 2017 | 29.01 | 29.37 | 28.83 | 29.00 | 1,252,253 | -0.50(-1.70%) |
Sep 12, 2017 | 29.58 | 29.84 | 29.46 | 29.50 | 798,933 | -0.10(-0.32%) |
Sep 11, 2017 | 29.35 | 29.69 | 29.35 | 29.59 | 871,424 | +0.40(+1.36%) |
Sep 08, 2017 | 30.09 | 30.09 | 29.00 | 29.20 | 1,474,024 | -1.08(-3.56%) |
Sep 07, 2017 | 30.46 | 30.58 | 30.12 | 30.27 | 1,288,469 | -0.14(-0.46%) |
Sep 06, 2017 | 30.16 | 30.42 | 30.10 | 30.41 | 1,111,680 | +0.41(+1.35%) |
Sep 05, 2017 | 30.46 | 30.97 | 29.68 | 30.01 | 1,854,826 | -0.45(-1.48%) |
Sep 01, 2017 | 30.24 | 30.54 | 30.15 | 30.46 | 849,056 | +0.44(+1.47%) |
Aug 31, 2017 | 30.16 | 30.16 | 29.52 | 30.01 | 1,419,024 | +0.32(+1.07%) |
Aug 30, 2017 | 30.50 | 30.50 | 29.59 | 29.70 | 1,860,671 | -0.84(-2.75%) |
Aug 29, 2017 | 30.72 | 30.72 | 30.34 | 30.54 | 1,789,077 | -0.27(-0.86%) |
Aug 28, 2017 | 30.21 | 30.80 | 30.13 | 30.80 | 1,521,089 | +0.77(+2.58%) |
Aug 25, 2017 | 30.44 | 30.62 | 30.01 | 30.03 | 978,214 | -0.29(-0.95%) |
Aug 24, 2017 | 30.01 | 30.33 | 29.84 | 30.32 | 687,922 | +0.31(+1.03%) |
Aug 23, 2017 | 29.93 | 30.38 | 29.74 | 30.01 | 817,279 | -0.10(-0.32%) |
Aug 22, 2017 | 29.82 | 30.39 | 29.82 | 30.10 | 1,351,759 | +0.56(+1.90%) |
Aug 21, 2017 | 29.10 | 29.73 | 29.08 | 29.54 | 914,467 | +0.69(+2.40%) |
Aug 18, 2017 | 28.82 | 29.07 | 28.67 | 28.85 | 954,667 | +0.07(+0.26%) |
Aug 17, 2017 | 29.28 | 29.45 | 28.75 | 28.78 | 1,414,855 | -0.66(-2.23%) |
Aug 16, 2017 | 28.41 | 29.67 | 28.38 | 29.43 | 2,486,505 | +0.96(+3.37%) |
Aug 15, 2017 | 28.75 | 28.81 | 28.45 | 28.47 | 1,081,520 | -0.37(-1.28%) |
Aug 14, 2017 | 28.47 | 28.89 | 28.30 | 28.84 | 1,087,515 | +0.54(+1.90%) |
Aug 11, 2017 | 27.73 | 28.42 | 27.38 | 28.30 | 1,138,805 | -0.13(-0.44%) |
Aug 10, 2017 | 29.00 | 29.02 | 28.33 | 28.43 | 1,074,466 | -0.52(-1.78%) |
Aug 09, 2017 | 28.88 | 29.05 | 28.81 | 28.95 | 745,915 | -0.02(-0.08%) |
Aug 08, 2017 | 28.56 | 29.11 | 28.36 | 28.97 | 888,871 | +0.32(+1.11%) |
Aug 07, 2017 | 28.69 | 28.93 | 28.53 | 28.65 | 856,515 | +0.20(+0.70%) |
Aug 04, 2017 | 28.97 | 28.97 | 28.44 | 28.45 | 1,481,121 | -0.53(-1.83%) |
Aug 03, 2017 | 28.94 | 29.15 | 28.66 | 28.98 | 1,033,686 | +0.04(+0.13%) |
Aug 02, 2017 | 28.94 | 29.02 | 28.55 | 28.94 | 1,097,649 | -0.10(-0.33%) |