Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.83 | 32.24 | 31.66 | 32.14 | 5,718,384 | +0.52(+1.63%) |
Oct 30, 2017 | 31.74 | 32.20 | 31.59 | 31.62 | 4,670,713 | +0.22(+0.70%) |
Oct 27, 2017 | 31.43 | 31.76 | 31.03 | 31.40 | 3,142,604 | -0.29(-0.91%) |
Oct 26, 2017 | 31.57 | 31.76 | 30.99 | 31.69 | 2,738,728 | -0.19(-0.61%) |
Oct 25, 2017 | 31.70 | 32.16 | 31.45 | 31.88 | 3,959,525 | +0.06(+0.19%) |
Oct 24, 2017 | 31.09 | 31.88 | 30.93 | 31.82 | 3,849,689 | +1.10(+3.58%) |
Oct 23, 2017 | 31.22 | 31.47 | 30.70 | 30.72 | 2,955,717 | -0.58(-1.84%) |
Oct 20, 2017 | 31.10 | 31.32 | 30.77 | 31.30 | 3,774,808 | +0.56(+1.82%) |
Oct 19, 2017 | 30.92 | 31.11 | 30.47 | 30.74 | 3,773,402 | -0.42(-1.36%) |
Oct 18, 2017 | 31.32 | 31.57 | 30.68 | 31.16 | 3,735,599 | -0.14(-0.46%) |
Oct 17, 2017 | 31.22 | 31.64 | 30.86 | 31.31 | 5,487,934 | +0.09(+0.30%) |
Oct 16, 2017 | 31.10 | 31.55 | 30.86 | 31.21 | 5,056,164 | +0.08(+0.24%) |
Oct 13, 2017 | 30.52 | 31.31 | 30.40 | 31.14 | 7,237,714 | +0.81(+2.68%) |
Oct 12, 2017 | 29.55 | 30.35 | 29.54 | 30.33 | 4,758,825 | +0.79(+2.66%) |
Oct 11, 2017 | 29.19 | 29.58 | 28.73 | 29.54 | 6,916,199 | +0.36(+1.25%) |
Oct 10, 2017 | 29.14 | 29.24 | 28.81 | 29.17 | 3,521,657 | +0.03(+0.12%) |
Oct 09, 2017 | 29.07 | 29.34 | 28.71 | 29.14 | 3,205,623 | +0.20(+0.70%) |
Oct 06, 2017 | 29.50 | 29.53 | 28.75 | 28.94 | 3,937,337 | -0.70(-2.37%) |
Oct 05, 2017 | 29.76 | 29.83 | 29.47 | 29.64 | 2,598,841 | -0.06(-0.20%) |
Oct 04, 2017 | 29.97 | 30.34 | 29.54 | 29.70 | 2,758,827 | -0.25(-0.82%) |
Oct 03, 2017 | 30.06 | 30.22 | 29.64 | 29.94 | 3,938,824 | -0.01(-0.03%) |
Oct 02, 2017 | 29.71 | 30.06 | 29.35 | 29.95 | 3,918,565 | +0.20(+0.68%) |
Sep 29, 2017 | 29.38 | 29.78 | 28.86 | 29.75 | 4,789,746 | +0.27(+0.92%) |
Sep 28, 2017 | 29.85 | 30.28 | 29.13 | 29.48 | 5,317,053 | -0.21(-0.71%) |
Sep 27, 2017 | 29.51 | 29.91 | 29.10 | 29.69 | 4,508,593 | +0.18(+0.60%) |
Sep 26, 2017 | 30.27 | 30.36 | 29.05 | 29.51 | 6,027,530 | -0.87(-2.87%) |
Sep 25, 2017 | 30.00 | 30.47 | 29.81 | 30.38 | 4,323,853 | +0.58(+1.93%) |
Sep 22, 2017 | 30.32 | 30.45 | 29.72 | 29.81 | 3,716,439 | -0.62(-2.03%) |
Sep 21, 2017 | 29.73 | 30.55 | 29.63 | 30.43 | 3,840,396 | +0.65(+2.19%) |
Sep 20, 2017 | 30.15 | 30.47 | 29.50 | 29.78 | 5,461,660 | -0.30(-0.98%) |
Sep 19, 2017 | 29.83 | 30.57 | 29.78 | 30.07 | 6,606,500 | +0.37(+1.25%) |
Sep 18, 2017 | 28.32 | 30.89 | 28.19 | 29.70 | 12,158,325 | +1.87(+6.72%) |
Sep 15, 2017 | 27.31 | 27.92 | 27.28 | 27.83 | 5,748,420 | +0.45(+1.64%) |
Sep 14, 2017 | 27.14 | 27.45 | 26.99 | 27.38 | 4,025,713 | +0.22(+0.81%) |
Sep 13, 2017 | 27.33 | 27.47 | 26.86 | 27.16 | 2,582,234 | -0.08(-0.28%) |
Sep 12, 2017 | 27.50 | 28.40 | 27.01 | 27.24 | 6,643,750 | -0.10(-0.37%) |
Sep 11, 2017 | 27.33 | 27.72 | 27.04 | 27.34 | 4,136,796 | +0.23(+0.84%) |
Sep 08, 2017 | 26.78 | 27.30 | 26.63 | 27.11 | 4,532,244 | +0.30(+1.14%) |
Sep 07, 2017 | 26.40 | 26.91 | 26.15 | 26.81 | 4,695,913 | +0.41(+1.54%) |
Sep 06, 2017 | 24.76 | 26.53 | 24.72 | 26.40 | 7,077,848 | +1.79(+7.29%) |
Sep 05, 2017 | 25.38 | 25.71 | 24.50 | 24.61 | 5,842,472 | -0.76(-3.00%) |
Sep 01, 2017 | 24.53 | 25.45 | 24.45 | 25.37 | 4,691,923 | +0.84(+3.42%) |
Aug 31, 2017 | 24.63 | 24.81 | 24.36 | 24.53 | 3,686,944 | +0.04(+0.17%) |
Aug 30, 2017 | 24.37 | 24.66 | 24.17 | 24.49 | 2,551,045 | +0.09(+0.38%) |
Aug 29, 2017 | 24.28 | 24.41 | 24.09 | 24.39 | 2,426,006 | -0.17(-0.69%) |
Aug 28, 2017 | 24.62 | 24.93 | 24.36 | 24.56 | 5,213,997 | +0.04(+0.17%) |
Aug 25, 2017 | 24.70 | 24.70 | 24.39 | 24.52 | 2,461,501 | -0.04(-0.17%) |
Aug 24, 2017 | 24.49 | 24.68 | 24.24 | 24.56 | 3,590,416 | +0.08(+0.35%) |
Aug 23, 2017 | 24.60 | 24.87 | 24.46 | 24.48 | 2,213,782 | -0.26(-1.06%) |
Aug 22, 2017 | 24.71 | 25.06 | 24.65 | 24.74 | 3,367,117 | +0.05(+0.21%) |
Aug 21, 2017 | 24.61 | 24.85 | 24.45 | 24.69 | 2,545,642 | +0.13(+0.52%) |
Aug 18, 2017 | 24.61 | 24.85 | 24.16 | 24.56 | 4,017,603 | -0.11(-0.45%) |
Aug 17, 2017 | 25.54 | 25.64 | 24.59 | 24.67 | 5,624,001 | -0.89(-3.48%) |
Aug 16, 2017 | 25.64 | 26.01 | 25.42 | 25.56 | 2,775,545 | -0.08(-0.30%) |
Aug 15, 2017 | 25.44 | 25.74 | 25.05 | 25.64 | 3,332,658 | +0.07(+0.26%) |
Aug 14, 2017 | 26.06 | 26.06 | 25.55 | 25.57 | 2,800,298 | -0.25(-0.95%) |
Aug 11, 2017 | 25.87 | 26.09 | 25.56 | 25.82 | 4,554,600 | +0.04(+0.16%) |
Aug 10, 2017 | 26.48 | 27.31 | 25.69 | 25.77 | 7,456,366 | -0.94(-3.51%) |
Aug 09, 2017 | 26.18 | 26.74 | 26.08 | 26.71 | 4,279,730 | +0.33(+1.24%) |
Aug 08, 2017 | 26.70 | 27.00 | 26.21 | 26.39 | 6,263,182 | -0.37(-1.38%) |
Aug 07, 2017 | 27.11 | 27.11 | 26.19 | 26.75 | 4,993,468 | -0.23(-0.87%) |
Aug 04, 2017 | 25.86 | 27.11 | 25.85 | 26.99 | 9,975,629 | +1.26(+4.88%) |
Aug 03, 2017 | 23.79 | 25.79 | 23.27 | 25.73 | 11,853,662 | +1.67(+6.93%) |
Aug 02, 2017 | 24.46 | 24.53 | 23.87 | 24.06 | 6,398,873 | -0.42(-1.71%) |