Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.77 | 30.77 | 30.56 | 30.69 | 5,942 | -0.10(-0.31%) |
Oct 30, 2017 | 30.74 | 30.88 | 30.73 | 30.78 | 9,824 | +0.26(+0.85%) |
Oct 27, 2017 | 30.71 | 30.82 | 30.52 | 30.53 | 4,130 | -0.27(-0.87%) |
Oct 26, 2017 | 30.88 | 30.88 | 30.70 | 30.79 | 43,235 | -0.21(-0.68%) |
Oct 25, 2017 | 31.07 | 31.17 | 30.96 | 31.00 | 7,760 | -0.07(-0.22%) |
Oct 24, 2017 | 31.22 | 31.41 | 31.04 | 31.07 | 10,389 | -0.43(-1.35%) |
Oct 23, 2017 | 31.44 | 31.50 | 31.39 | 31.50 | 4,761 | +0.18(+0.56%) |
Oct 20, 2017 | 31.36 | 31.36 | 31.21 | 31.32 | 19,169 | -0.04(-0.11%) |
Oct 19, 2017 | 31.52 | 31.52 | 31.34 | 31.36 | 12,118 | +0.35(+1.14%) |
Oct 18, 2017 | 31.21 | 31.21 | 31.00 | 31.00 | 13,068 | -0.33(-1.04%) |
Oct 17, 2017 | 31.26 | 31.37 | 31.26 | 31.33 | 2,813 | +0.16(+0.50%) |
Oct 16, 2017 | 31.19 | 31.19 | 30.92 | 31.17 | 2,964 | -0.04(-0.14%) |
Oct 13, 2017 | 31.07 | 31.22 | 30.92 | 31.22 | 4,046 | +0.11(+0.34%) |
Oct 12, 2017 | 31.10 | 31.12 | 31.07 | 31.11 | 2,781 | -0.16(-0.52%) |
Oct 11, 2017 | 31.33 | 31.38 | 31.16 | 31.27 | 33,140 | -0.03(-0.09%) |
Oct 10, 2017 | 31.30 | 31.41 | 31.30 | 31.30 | 1,653 | -0.28(-0.90%) |
Oct 09, 2017 | 31.58 | 31.79 | 31.56 | 31.59 | 3,944 | +0.20(+0.63%) |
Oct 06, 2017 | 31.44 | 31.44 | 31.36 | 31.39 | 3,764 | +0.14(+0.46%) |
Oct 05, 2017 | 31.30 | 31.30 | 31.24 | 31.24 | 1,977 | -0.06(-0.18%) |
Oct 04, 2017 | 31.44 | 31.44 | 31.29 | 31.30 | 3,141 | -0.14(-0.46%) |
Oct 03, 2017 | 31.76 | 31.76 | 31.45 | 31.45 | 10,151 | -0.66(-2.06%) |
Oct 02, 2017 | 32.07 | 32.11 | 32.07 | 32.11 | 2,276 | -0.19(-0.59%) |
Sep 29, 2017 | 32.32 | 32.32 | 32.24 | 32.30 | 3,614 | -0.29(-0.88%) |
Sep 28, 2017 | 32.61 | 32.61 | 32.51 | 32.59 | 846 | +0.11(+0.33%) |
Sep 27, 2017 | 32.35 | 32.48 | 32.35 | 32.48 | 1,312 | +0.04(+0.12%) |
Sep 26, 2017 | 32.42 | 32.44 | 32.32 | 32.44 | 3,669 | -0.06(-0.18%) |
Sep 25, 2017 | 32.17 | 32.52 | 32.15 | 32.50 | 8,549 | +0.59(+1.86%) |
Sep 22, 2017 | 31.82 | 32.18 | 31.82 | 31.91 | 3,858 | +0.08(+0.24%) |
Sep 21, 2017 | 31.75 | 31.96 | 31.75 | 31.83 | 2,016 | +0.06(+0.19%) |
Sep 20, 2017 | 31.77 | 31.77 | 31.66 | 31.77 | 1,196 | -0.15(-0.48%) |
Sep 19, 2017 | 31.86 | 32.00 | 31.86 | 31.92 | 4,284 | +0.22(+0.69%) |
Sep 18, 2017 | 31.62 | 31.71 | 31.62 | 31.71 | 3,343 | +0.12(+0.37%) |
Sep 15, 2017 | 31.75 | 31.76 | 31.59 | 31.59 | 5,234 | -0.16(-0.51%) |
Sep 14, 2017 | 31.77 | 31.87 | 31.60 | 31.75 | 11,066 | +0.19(+0.59%) |
Sep 13, 2017 | 31.63 | 31.63 | 31.55 | 31.57 | 51,722 | +0.02(+0.08%) |
Sep 12, 2017 | 31.62 | 31.62 | 31.46 | 31.54 | 2,996 | -0.07(-0.21%) |
Sep 11, 2017 | 31.51 | 31.62 | 31.37 | 31.61 | 14,418 | +0.11(+0.37%) |
Sep 08, 2017 | 31.30 | 31.61 | 31.30 | 31.49 | 5,975 | +0.11(+0.34%) |
Sep 07, 2017 | 31.33 | 31.64 | 31.33 | 31.39 | 8,769 | -0.04(-0.12%) |
Sep 06, 2017 | 31.36 | 31.48 | 31.36 | 31.43 | 7,686 | -0.03(-0.09%) |
Sep 05, 2017 | 31.57 | 31.64 | 31.39 | 31.45 | 14,455 | -0.19(-0.61%) |
Sep 01, 2017 | 31.88 | 31.88 | 31.63 | 31.65 | 40,793 | -0.36(-1.12%) |
Aug 31, 2017 | 32.09 | 32.10 | 32.01 | 32.01 | 1,333 | -0.10(-0.31%) |
Aug 30, 2017 | 31.98 | 32.12 | 31.96 | 32.10 | 16,542 | +0.14(+0.44%) |
Aug 29, 2017 | 31.98 | 32.05 | 31.94 | 31.96 | 4,232 | +0.04(+0.12%) |
Aug 28, 2017 | 31.92 | 32.08 | 31.82 | 31.92 | 14,797 | -0.45(-1.39%) |
Aug 25, 2017 | 32.68 | 32.68 | 32.32 | 32.37 | 12,640 | -0.98(-2.94%) |
Aug 24, 2017 | 33.45 | 33.45 | 33.29 | 33.36 | 5,051 | +0.12(+0.36%) |
Aug 23, 2017 | 33.29 | 33.32 | 33.24 | 33.24 | 1,549 | +0.08(+0.23%) |
Aug 22, 2017 | 33.26 | 33.26 | 33.16 | 33.16 | 5,141 | -0.16(-0.49%) |
Aug 21, 2017 | 33.39 | 33.39 | 33.27 | 33.32 | 2,260 | -0.11(-0.32%) |
Aug 18, 2017 | 33.65 | 33.65 | 33.41 | 33.43 | 10,064 | -0.25(-0.75%) |
Aug 17, 2017 | 33.88 | 33.88 | 33.57 | 33.68 | 6,516 | +0.02(+0.07%) |
Aug 16, 2017 | 33.88 | 33.88 | 33.66 | 33.66 | 4,348 | -0.28(-0.82%) |
Aug 15, 2017 | 33.93 | 34.03 | 33.93 | 33.94 | 6,098 | -0.01(-0.03%) |
Aug 14, 2017 | 33.85 | 34.02 | 33.79 | 33.95 | 8,466 | -0.47(-1.36%) |
Aug 11, 2017 | 34.30 | 34.51 | 34.22 | 34.42 | 12,497 | +0.56(+1.64%) |
Aug 10, 2017 | 33.76 | 33.86 | 33.71 | 33.86 | 5,253 | +0.41(+1.23%) |
Aug 09, 2017 | 33.58 | 33.65 | 33.45 | 33.45 | 3,943 | +0.01(+0.02%) |
Aug 08, 2017 | 33.55 | 33.65 | 33.44 | 33.44 | 4,524 | -0.23(-0.67%) |
Aug 07, 2017 | 33.73 | 33.74 | 33.67 | 33.67 | 3,744 | -0.16(-0.47%) |
Aug 04, 2017 | 33.72 | 33.88 | 33.72 | 33.83 | 3,892 | +0.28(+0.83%) |
Aug 03, 2017 | 33.52 | 33.62 | 33.52 | 33.55 | 5,444 | +0.23(+0.70%) |
Aug 02, 2017 | 33.26 | 33.33 | 33.26 | 33.31 | 2,209 | +0.12(+0.38%) |