Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.19 | 32.55 | 32.11 | 32.38 | 278,255 | +0.15(+0.47%) |
Oct 30, 2017 | 32.38 | 31.69 | 32.23 | 199,838 | +0.32(+1.00%) | |
Oct 27, 2017 | 30.00 | 31.99 | 30.00 | 31.91 | 507,640 | +0.88(+2.84%) |
Oct 26, 2017 | 31.00 | 31.25 | 30.89 | 31.03 | 562,029 | +0.11(+0.36%) |
Oct 25, 2017 | 30.96 | 31.11 | 30.75 | 30.92 | 154,283 | -0.08(-0.26%) |
Oct 24, 2017 | 31.01 | 31.08 | 30.87 | 31.00 | 157,658 | +0.02(+0.06%) |
Oct 23, 2017 | 31.38 | 31.38 | 30.95 | 30.98 | 124,837 | -0.32(-1.02%) |
Oct 20, 2017 | 31.63 | 31.69 | 31.05 | 31.30 | 246,661 | -0.40(-1.26%) |
Oct 19, 2017 | 31.46 | 31.87 | 31.46 | 31.70 | 186,180 | -0.07(-0.22%) |
Oct 18, 2017 | 31.53 | 32.09 | 31.53 | 31.77 | 162,547 | -0.13(-0.41%) |
Oct 17, 2017 | 31.39 | 31.94 | 31.37 | 31.90 | 159,979 | +0.37(+1.17%) |
Oct 16, 2017 | 31.27 | 31.65 | 31.25 | 31.53 | 116,458 | +0.08(+0.25%) |
Oct 13, 2017 | 31.44 | 31.55 | 31.19 | 31.45 | 146,597 | +0.38(+1.22%) |
Oct 12, 2017 | 31.44 | 31.44 | 30.99 | 31.07 | 166,123 | -0.57(-1.80%) |
Oct 11, 2017 | 31.54 | 32.01 | 31.53 | 31.64 | 119,505 | -0.07(-0.22%) |
Oct 10, 2017 | 31.59 | 32.00 | 31.56 | 31.71 | 213,909 | +0.52(+1.67%) |
Oct 09, 2017 | 31.45 | 31.49 | 31.13 | 31.19 | 54,684 | -0.14(-0.45%) |
Oct 06, 2017 | 31.29 | 31.33 | 31.08 | 31.33 | 163,537 | -0.15(-0.48%) |
Oct 05, 2017 | 31.57 | 31.71 | 31.40 | 31.48 | 123,113 | -0.23(-0.73%) |
Oct 04, 2017 | 31.95 | 31.95 | 31.62 | 31.71 | 126,344 | -0.33(-1.03%) |
Oct 03, 2017 | 32.00 | 32.17 | 31.80 | 32.04 | 162,756 | +0.18(+0.56%) |
Oct 02, 2017 | 31.58 | 31.88 | 31.58 | 31.86 | 161,646 | -0.08(-0.25%) |
Sep 29, 2017 | 31.62 | 32.14 | 31.62 | 31.94 | 209,352 | +0.15(+0.47%) |
Sep 28, 2017 | 31.89 | 32.14 | 31.76 | 31.79 | 175,437 | -0.20(-0.63%) |
Sep 27, 2017 | 31.77 | 32.04 | 31.77 | 31.99 | 193,583 | +0.13(+0.41%) |
Sep 26, 2017 | 31.80 | 32.05 | 31.50 | 31.86 | 163,210 | -0.15(-0.47%) |
Sep 25, 2017 | 31.89 | 32.15 | 31.73 | 32.01 | 214,001 | +0.37(+1.17%) |
Sep 22, 2017 | 31.71 | 31.91 | 31.50 | 31.64 | 218,325 | +0.01(+0.03%) |
Sep 21, 2017 | 31.09 | 31.74 | 31.09 | 31.63 | 245,829 | +0.39(+1.25%) |
Sep 20, 2017 | 31.44 | 31.56 | 31.08 | 31.24 | 167,049 | -0.20(-0.64%) |
Sep 19, 2017 | 31.30 | 31.49 | 31.21 | 31.44 | 121,643 | +0.22(+0.70%) |
Sep 18, 2017 | 31.13 | 31.34 | 30.97 | 31.22 | 204,395 | +0.07(+0.22%) |
Sep 15, 2017 | 31.24 | 31.30 | 30.92 | 31.15 | 330,881 | +0.04(+0.13%) |
Sep 14, 2017 | 30.65 | 31.14 | 30.61 | 31.11 | 414,846 | -0.09(-0.29%) |
Sep 13, 2017 | 31.26 | 31.27 | 31.04 | 31.20 | 280,590 | +0.06(+0.19%) |
Sep 12, 2017 | 30.92 | 31.27 | 30.82 | 31.14 | 105,174 | +0.14(+0.45%) |
Sep 11, 2017 | 30.71 | 31.06 | 30.56 | 31.00 | 353,036 | +0.34(+1.11%) |
Sep 08, 2017 | 30.65 | 30.88 | 30.63 | 30.66 | 201,129 | -0.14(-0.45%) |
Sep 07, 2017 | 30.57 | 30.84 | 30.57 | 30.80 | 180,728 | +0.19(+0.62%) |
Sep 06, 2017 | 30.28 | 30.78 | 29.91 | 30.61 | 174,483 | +0.47(+1.56%) |
Sep 05, 2017 | 30.25 | 30.36 | 29.97 | 30.14 | 234,462 | -0.06(-0.20%) |
Sep 01, 2017 | 29.66 | 30.24 | 29.66 | 30.20 | 208,523 | +0.65(+2.20%) |
Aug 31, 2017 | 29.34 | 29.63 | 29.07 | 29.55 | 284,850 | +0.32(+1.09%) |
Aug 30, 2017 | 29.00 | 29.46 | 28.83 | 29.23 | 232,253 | -0.01(-0.03%) |
Aug 29, 2017 | 29.09 | 29.26 | 28.94 | 29.24 | 150,745 | +0.06(+0.21%) |
Aug 28, 2017 | 29.48 | 29.48 | 29.14 | 29.18 | 281,996 | -0.08(-0.27%) |
Aug 25, 2017 | 29.25 | 29.37 | 29.06 | 29.26 | 126,534 | +0.20(+0.69%) |
Aug 24, 2017 | 28.68 | 29.20 | 28.68 | 29.06 | 129,034 | +0.19(+0.66%) |
Aug 23, 2017 | 28.15 | 29.04 | 28.15 | 28.87 | 338,235 | +0.20(+0.70%) |
Aug 22, 2017 | 28.36 | 28.76 | 28.36 | 28.67 | 154,021 | +0.31(+1.09%) |
Aug 21, 2017 | 28.54 | 28.68 | 28.22 | 28.36 | 241,178 | -0.32(-1.12%) |
Aug 18, 2017 | 28.45 | 28.77 | 28.38 | 28.68 | 182,449 | +0.31(+1.09%) |
Aug 17, 2017 | 28.31 | 28.65 | 28.31 | 28.37 | 163,682 | -0.12(-0.42%) |
Aug 16, 2017 | 28.31 | 28.64 | 28.23 | 28.49 | 230,846 | +0.23(+0.81%) |
Aug 15, 2017 | 28.28 | 28.36 | 28.04 | 28.26 | 178,814 | -0.16(-0.56%) |
Aug 14, 2017 | 28.87 | 28.96 | 28.36 | 28.42 | 167,736 | -0.34(-1.18%) |
Aug 11, 2017 | 28.89 | 28.99 | 28.73 | 28.76 | 232,516 | +0.07(+0.24%) |
Aug 10, 2017 | 29.22 | 29.37 | 28.68 | 28.69 | 366,971 | -0.52(-1.78%) |
Aug 09, 2017 | 29.22 | 29.49 | 29.08 | 29.21 | 306,760 | -0.07(-0.24%) |
Aug 08, 2017 | 28.95 | 29.40 | 28.88 | 29.28 | 254,551 | +0.17(+0.58%) |
Aug 07, 2017 | 28.99 | 29.19 | 28.92 | 29.11 | 95,674 | -0.08(-0.27%) |
Aug 04, 2017 | 28.80 | 29.30 | 28.80 | 29.19 | 242,969 | +0.23(+0.79%) |
Aug 03, 2017 | 29.09 | 29.34 | 28.75 | 28.96 | 334,249 | -0.29(-0.99%) |
Aug 02, 2017 | 28.50 | 29.47 | 28.37 | 29.25 | 366,017 | +0.68(+2.38%) |