Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.95 | 31.12 | 29.50 | 30.35 | 4,073,442 | +0.66(+2.24%) |
Oct 30, 2017 | 29.21 | 29.99 | 29.18 | 29.68 | 2,386,734 | +0.27(+0.93%) |
Oct 27, 2017 | 29.29 | 29.52 | 28.89 | 29.41 | 1,099,868 | +0.04(+0.14%) |
Oct 26, 2017 | 29.39 | 29.63 | 29.22 | 29.37 | 1,530,624 | -0.06(-0.20%) |
Oct 25, 2017 | 29.37 | 29.49 | 28.97 | 29.43 | 1,544,039 | +0.09(+0.31%) |
Oct 24, 2017 | 28.81 | 29.49 | 28.81 | 29.33 | 1,307,811 | +0.63(+2.20%) |
Oct 23, 2017 | 29.10 | 29.14 | 28.63 | 28.70 | 2,382,953 | -0.48(-1.65%) |
Oct 20, 2017 | 29.22 | 29.39 | 29.02 | 29.18 | 3,127,374 | +0.02(+0.09%) |
Oct 19, 2017 | 28.26 | 29.18 | 28.13 | 29.16 | 2,157,776 | +0.71(+2.48%) |
Oct 18, 2017 | 29.01 | 29.11 | 28.35 | 28.45 | 3,549,251 | -0.47(-1.61%) |
Oct 17, 2017 | 29.40 | 29.58 | 28.88 | 28.92 | 2,344,644 | -0.54(-1.83%) |
Oct 16, 2017 | 29.63 | 29.71 | 29.07 | 29.46 | 2,544,581 | -0.07(-0.23%) |
Oct 13, 2017 | 29.92 | 29.92 | 29.45 | 29.53 | 1,396,850 | +0.02(+0.08%) |
Oct 12, 2017 | 29.58 | 29.68 | 29.42 | 29.50 | 1,189,132 | -0.17(-0.59%) |
Oct 11, 2017 | 29.80 | 29.94 | 29.53 | 29.68 | 1,764,396 | -0.27(-0.92%) |
Oct 10, 2017 | 30.47 | 30.51 | 29.78 | 29.95 | 2,044,944 | -0.35(-1.15%) |
Oct 09, 2017 | 30.50 | 30.53 | 30.07 | 30.30 | 2,104,220 | -0.12(-0.38%) |
Oct 06, 2017 | 30.26 | 30.60 | 30.16 | 30.41 | 1,804,477 | -0.06(-0.19%) |
Oct 05, 2017 | 30.38 | 30.49 | 30.04 | 30.47 | 1,372,236 | +0.23(+0.77%) |
Oct 04, 2017 | 30.40 | 30.54 | 30.17 | 30.24 | 1,313,169 | -0.09(-0.30%) |
Oct 03, 2017 | 30.33 | 30.61 | 30.07 | 30.33 | 2,039,096 | -0.01(-0.03%) |
Oct 02, 2017 | 28.91 | 30.40 | 28.87 | 30.34 | 5,164,175 | +1.89(+6.63%) |
Sep 29, 2017 | 28.69 | 28.94 | 28.43 | 28.45 | 2,501,383 | -0.23(-0.81%) |
Sep 28, 2017 | 28.23 | 28.95 | 28.04 | 28.69 | 3,240,979 | +0.53(+1.89%) |
Sep 27, 2017 | 28.56 | 28.79 | 27.88 | 28.15 | 2,285,147 | +0.09(+0.33%) |
Sep 26, 2017 | 28.09 | 28.26 | 27.83 | 28.06 | 1,686,558 | +0.05(+0.18%) |
Sep 25, 2017 | 27.87 | 28.20 | 27.78 | 28.01 | 2,722,877 | -0.05(-0.18%) |
Sep 22, 2017 | 28.13 | 28.26 | 27.80 | 28.06 | 1,220,731 | -0.13(-0.47%) |
Sep 21, 2017 | 28.09 | 28.32 | 27.89 | 28.20 | 1,594,480 | +0.06(+0.21%) |
Sep 20, 2017 | 28.08 | 28.24 | 27.91 | 28.14 | 1,779,219 | +0.13(+0.47%) |
Sep 19, 2017 | 27.83 | 28.09 | 27.40 | 28.01 | 2,695,012 | +0.21(+0.75%) |
Sep 18, 2017 | 26.92 | 27.81 | 26.92 | 27.80 | 3,738,653 | +0.97(+3.62%) |
Sep 15, 2017 | 25.90 | 26.85 | 25.71 | 26.83 | 3,720,293 | +1.00(+3.86%) |
Sep 14, 2017 | 26.17 | 26.17 | 25.69 | 25.83 | 1,949,870 | -0.30(-1.14%) |
Sep 13, 2017 | 26.19 | 25.88 | 26.13 | 1,840,106 | +0.00(+0.00%) | |
Sep 12, 2017 | 25.77 | 26.48 | 25.77 | 26.13 | 2,585,392 | +0.55(+2.14%) |
Sep 11, 2017 | 25.71 | 26.04 | 25.52 | 25.58 | 2,084,040 | +0.15(+0.59%) |
Sep 08, 2017 | 25.55 | 25.66 | 25.22 | 25.43 | 1,618,093 | -0.22(-0.84%) |
Sep 07, 2017 | 25.77 | 25.80 | 25.35 | 25.65 | 2,202,651 | -0.17(-0.64%) |
Sep 06, 2017 | 26.63 | 26.63 | 25.79 | 25.81 | 2,854,882 | -0.24(-0.92%) |
Sep 05, 2017 | 26.50 | 26.73 | 25.71 | 26.05 | 2,262,928 | -0.56(-2.09%) |
Sep 01, 2017 | 26.95 | 26.95 | 26.51 | 26.61 | 1,848,419 | -0.17(-0.62%) |
Aug 31, 2017 | 26.84 | 26.98 | 26.66 | 26.78 | 1,893,954 | +0.14(+0.53%) |
Aug 30, 2017 | 25.62 | 26.67 | 25.55 | 26.63 | 3,022,664 | +0.96(+3.72%) |
Aug 29, 2017 | 25.31 | 25.75 | 25.20 | 25.68 | 1,522,706 | +0.05(+0.19%) |
Aug 28, 2017 | 25.06 | 25.87 | 25.04 | 25.63 | 2,554,145 | +0.71(+2.87%) |
Aug 25, 2017 | 25.11 | 25.14 | 24.64 | 24.91 | 1,370,879 | +0.05(+0.20%) |
Aug 24, 2017 | 25.09 | 25.13 | 24.79 | 24.86 | 1,576,062 | -0.13(-0.53%) |
Aug 23, 2017 | 25.16 | 25.44 | 24.97 | 25.00 | 1,417,341 | -0.42(-1.67%) |
Aug 22, 2017 | 25.43 | 25.51 | 25.27 | 25.42 | 1,417,921 | +0.17(+0.69%) |
Aug 21, 2017 | 24.94 | 25.27 | 24.86 | 25.25 | 1,806,819 | +0.31(+1.23%) |
Aug 18, 2017 | 24.57 | 25.06 | 24.43 | 24.94 | 2,130,739 | +0.33(+1.35%) |
Aug 17, 2017 | 25.26 | 25.40 | 24.57 | 24.61 | 1,491,372 | -0.79(-3.11%) |
Aug 16, 2017 | 25.46 | 25.46 | 25.10 | 25.40 | 1,423,701 | +0.06(+0.23%) |
Aug 15, 2017 | 24.72 | 25.45 | 24.67 | 25.34 | 3,640,978 | +0.74(+3.01%) |
Aug 14, 2017 | 24.51 | 24.61 | 24.22 | 24.60 | 2,133,826 | +0.36(+1.47%) |
Aug 11, 2017 | 23.65 | 24.31 | 23.64 | 24.24 | 2,106,089 | +0.47(+1.96%) |
Aug 10, 2017 | 24.45 | 24.53 | 23.71 | 23.78 | 3,202,380 | -0.83(-3.38%) |
Aug 09, 2017 | 24.92 | 24.99 | 24.37 | 24.61 | 1,940,622 | -0.46(-1.82%) |
Aug 08, 2017 | 25.67 | 25.70 | 25.02 | 25.06 | 1,351,323 | -0.61(-2.39%) |
Aug 07, 2017 | 25.89 | 26.12 | 25.63 | 25.68 | 1,662,567 | -0.15(-0.57%) |
Aug 04, 2017 | 25.71 | 26.26 | 25.59 | 25.83 | 2,145,053 | +0.24(+0.94%) |
Aug 03, 2017 | 25.62 | 25.92 | 25.39 | 25.59 | 3,110,385 | -0.08(-0.32%) |
Aug 02, 2017 | 25.07 | 25.90 | 24.70 | 25.67 | 2,833,588 | +0.75(+3.01%) |