Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.07 | 31.37 | 27.87 | 30.39 | 4,047,655 | +2.14(+7.57%) |
Oct 30, 2017 | 28.46 | 28.79 | 28.15 | 28.25 | 1,975,728 | -0.44(-1.53%) |
Oct 27, 2017 | 29.51 | 29.52 | 28.37 | 28.69 | 1,937,218 | -0.94(-3.16%) |
Oct 26, 2017 | 28.82 | 30.00 | 28.82 | 29.62 | 3,685,424 | +1.33(+4.68%) |
Oct 25, 2017 | 26.95 | 28.53 | 26.95 | 28.30 | 3,061,165 | +1.45(+5.40%) |
Oct 24, 2017 | 26.84 | 27.22 | 26.75 | 26.85 | 1,126,022 | +0.10(+0.37%) |
Oct 23, 2017 | 27.00 | 27.11 | 26.72 | 26.75 | 658,346 | -0.16(-0.58%) |
Oct 20, 2017 | 27.30 | 27.30 | 26.75 | 26.91 | 896,988 | -0.01(-0.03%) |
Oct 19, 2017 | 27.11 | 27.27 | 26.55 | 26.92 | 2,274,742 | -0.48(-1.75%) |
Oct 18, 2017 | 27.46 | 27.60 | 27.35 | 27.40 | 1,195,270 | +0.17(+0.61%) |
Oct 17, 2017 | 27.52 | 27.72 | 27.19 | 27.23 | 1,091,773 | -0.12(-0.45%) |
Oct 16, 2017 | 26.95 | 27.50 | 26.84 | 27.35 | 1,920,247 | +0.31(+1.13%) |
Oct 13, 2017 | 27.27 | 27.54 | 26.82 | 27.05 | 1,446,098 | -0.22(-0.82%) |
Oct 12, 2017 | 27.80 | 27.80 | 27.04 | 27.27 | 1,723,288 | -0.52(-1.88%) |
Oct 11, 2017 | 28.50 | 28.51 | 27.75 | 27.79 | 1,462,796 | -0.85(-2.95%) |
Oct 10, 2017 | 29.40 | 29.40 | 28.59 | 28.64 | 1,422,681 | -0.48(-1.65%) |
Oct 09, 2017 | 29.50 | 29.50 | 29.08 | 29.12 | 1,022,610 | -0.17(-0.59%) |
Oct 06, 2017 | 29.20 | 29.52 | 28.96 | 29.29 | 892,443 | +0.12(+0.40%) |
Oct 05, 2017 | 28.77 | 29.41 | 28.64 | 29.18 | 1,585,123 | +0.41(+1.41%) |
Oct 04, 2017 | 28.98 | 29.28 | 28.54 | 28.77 | 3,053,660 | -0.36(-1.22%) |
Oct 03, 2017 | 29.95 | 29.95 | 28.80 | 29.13 | 1,978,165 | -0.68(-2.28%) |
Oct 02, 2017 | 29.61 | 30.24 | 29.60 | 29.81 | 1,590,375 | +0.03(+0.11%) |
Sep 29, 2017 | 30.38 | 30.78 | 29.67 | 29.77 | 2,231,376 | -0.74(-2.42%) |
Sep 28, 2017 | 29.08 | 30.54 | 29.08 | 30.51 | 4,560,529 | +1.29(+4.42%) |
Sep 27, 2017 | 31.02 | 31.21 | 28.56 | 29.22 | 6,725,472 | -2.42(-7.65%) |
Sep 26, 2017 | 32.89 | 32.89 | 31.60 | 31.64 | 1,716,180 | -1.09(-3.34%) |
Sep 25, 2017 | 32.87 | 33.14 | 32.67 | 32.73 | 1,116,624 | -0.25(-0.75%) |
Sep 22, 2017 | 32.97 | 33.13 | 32.83 | 32.98 | 716,536 | -0.14(-0.43%) |
Sep 21, 2017 | 33.01 | 33.48 | 32.74 | 33.12 | 1,182,218 | +0.08(+0.25%) |
Sep 20, 2017 | 32.57 | 33.09 | 31.98 | 33.04 | 1,231,579 | +0.40(+1.22%) |
Sep 19, 2017 | 33.02 | 33.18 | 32.46 | 32.64 | 1,173,054 | -0.52(-1.57%) |
Sep 18, 2017 | 33.75 | 33.91 | 33.06 | 33.16 | 1,468,641 | -0.56(-1.67%) |
Sep 15, 2017 | 33.77 | 33.97 | 33.52 | 33.72 | 1,966,755 | +0.12(+0.37%) |
Sep 14, 2017 | 33.94 | 34.06 | 33.53 | 33.60 | 1,664,683 | -0.22(-0.64%) |
Sep 13, 2017 | 33.58 | 34.17 | 33.49 | 33.82 | 1,043,119 | +0.25(+0.74%) |
Sep 12, 2017 | 32.97 | 33.58 | 32.85 | 33.57 | 679,588 | +0.79(+2.41%) |
Sep 11, 2017 | 32.04 | 33.16 | 32.04 | 32.78 | 837,884 | +1.03(+3.24%) |
Sep 08, 2017 | 31.48 | 31.96 | 31.48 | 31.75 | 1,119,046 | +0.18(+0.57%) |
Sep 07, 2017 | 31.86 | 32.24 | 31.40 | 31.57 | 2,475,507 | +0.26(+0.84%) |
Sep 06, 2017 | 30.74 | 31.92 | 30.74 | 31.30 | 981,199 | +0.47(+1.52%) |
Sep 05, 2017 | 33.31 | 33.34 | 30.81 | 30.83 | 943,558 | -2.61(-7.80%) |
Sep 01, 2017 | 32.93 | 33.60 | 32.89 | 33.44 | 310,536 | +0.58(+1.78%) |
Aug 31, 2017 | 32.77 | 32.97 | 32.66 | 32.86 | 310,364 | +0.23(+0.71%) |
Aug 30, 2017 | 32.50 | 32.71 | 32.35 | 32.63 | 283,394 | +0.20(+0.61%) |
Aug 29, 2017 | 32.37 | 32.61 | 32.21 | 32.43 | 318,883 | -0.35(-1.06%) |
Aug 28, 2017 | 33.34 | 33.34 | 32.71 | 32.78 | 246,904 | -0.56(-1.68%) |
Aug 25, 2017 | 33.06 | 33.47 | 32.83 | 33.34 | 247,492 | +0.42(+1.28%) |
Aug 24, 2017 | 32.65 | 32.94 | 32.45 | 32.92 | 390,574 | +0.40(+1.24%) |
Aug 23, 2017 | 32.23 | 32.84 | 32.13 | 32.51 | 189,630 | +0.02(+0.08%) |
Aug 22, 2017 | 32.58 | 32.85 | 32.41 | 32.49 | 406,372 | +0.01(+0.03%) |
Aug 21, 2017 | 32.70 | 32.81 | 32.31 | 32.48 | 282,758 | -0.31(-0.95%) |
Aug 18, 2017 | 32.46 | 33.04 | 32.32 | 32.79 | 379,270 | +0.28(+0.86%) |
Aug 17, 2017 | 33.09 | 33.23 | 32.45 | 32.51 | 516,318 | -0.76(-2.28%) |
Aug 16, 2017 | 33.41 | 33.78 | 33.15 | 33.27 | 466,667 | -0.07(-0.22%) |
Aug 15, 2017 | 33.81 | 33.95 | 33.30 | 33.34 | 512,480 | -0.23(-0.69%) |
Aug 14, 2017 | 32.95 | 33.59 | 32.83 | 33.58 | 841,136 | +0.91(+2.77%) |
Aug 11, 2017 | 33.16 | 33.31 | 32.59 | 32.67 | 448,870 | -0.36(-1.10%) |
Aug 10, 2017 | 33.76 | 33.92 | 32.98 | 33.03 | 414,026 | -0.89(-2.62%) |
Aug 09, 2017 | 33.85 | 34.19 | 33.57 | 33.92 | 507,535 | -0.13(-0.39%) |
Aug 08, 2017 | 34.01 | 34.31 | 33.94 | 34.05 | 871,616 | -0.07(-0.19%) |
Aug 07, 2017 | 34.94 | 34.94 | 34.08 | 34.12 | 611,755 | -0.72(-2.06%) |
Aug 04, 2017 | 35.03 | 35.14 | 34.77 | 34.84 | 304,041 | +0.03(+0.09%) |
Aug 03, 2017 | 34.75 | 35.02 | 34.61 | 34.80 | 355,628 | -0.05(-0.14%) |
Aug 02, 2017 | 34.87 | 34.99 | 34.45 | 34.85 | 479,648 | +0.04(+0.12%) |