Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.00 | 32.25 | 31.79 | 31.95 | 998,481 | +0.07(+0.22%) |
Oct 30, 2017 | 31.90 | 32.48 | 31.72 | 31.88 | 1,001,795 | -0.11(-0.34%) |
Oct 27, 2017 | 31.76 | 32.10 | 31.29 | 31.99 | 1,212,814 | +0.60(+1.91%) |
Oct 26, 2017 | 31.44 | 31.77 | 31.13 | 31.39 | 924,630 | +0.12(+0.38%) |
Oct 25, 2017 | 31.75 | 32.09 | 31.22 | 31.27 | 1,579,193 | -0.63(-1.97%) |
Oct 24, 2017 | 32.17 | 32.20 | 31.75 | 31.90 | 1,057,734 | +0.05(+0.16%) |
Oct 23, 2017 | 32.62 | 33.06 | 31.83 | 31.85 | 1,310,031 | -0.77(-2.36%) |
Oct 20, 2017 | 31.86 | 33.07 | 31.47 | 32.62 | 3,086,635 | +1.18(+3.75%) |
Oct 19, 2017 | 31.20 | 31.80 | 30.73 | 31.44 | 995,702 | -0.17(-0.54%) |
Oct 18, 2017 | 31.90 | 31.90 | 31.17 | 31.61 | 894,359 | -0.13(-0.41%) |
Oct 17, 2017 | 31.87 | 32.12 | 31.63 | 31.74 | 620,698 | -0.20(-0.63%) |
Oct 16, 2017 | 32.60 | 32.78 | 31.88 | 31.94 | 872,298 | -0.64(-1.96%) |
Oct 13, 2017 | 32.21 | 32.68 | 31.85 | 32.58 | 835,353 | +0.46(+1.43%) |
Oct 12, 2017 | 32.67 | 32.87 | 31.98 | 32.12 | 678,923 | -0.55(-1.68%) |
Oct 11, 2017 | 32.13 | 32.75 | 31.91 | 32.67 | 1,139,320 | +0.54(+1.68%) |
Oct 10, 2017 | 32.47 | 32.88 | 31.79 | 32.13 | 1,018,586 | -0.10(-0.31%) |
Oct 09, 2017 | 32.35 | 32.95 | 32.20 | 32.23 | 813,484 | -0.12(-0.37%) |
Oct 06, 2017 | 31.89 | 32.85 | 31.73 | 32.35 | 1,221,918 | +0.19(+0.59%) |
Oct 05, 2017 | 31.67 | 32.21 | 31.61 | 32.16 | 1,358,999 | +0.79(+2.52%) |
Oct 04, 2017 | 31.63 | 31.97 | 31.26 | 31.37 | 1,109,430 | -0.20(-0.63%) |
Oct 03, 2017 | 31.02 | 31.76 | 30.87 | 31.57 | 1,296,955 | +0.70(+2.27%) |
Oct 02, 2017 | 29.87 | 30.99 | 29.85 | 30.87 | 1,486,168 | +1.02(+3.42%) |
Sep 29, 2017 | 29.60 | 30.00 | 29.52 | 29.85 | 904,170 | +0.17(+0.57%) |
Sep 28, 2017 | 29.03 | 29.70 | 28.60 | 29.68 | 1,162,132 | +0.54(+1.85%) |
Sep 27, 2017 | 28.76 | 29.14 | 4,741,403 | +1.62(+5.89%) | ||
Sep 26, 2017 | 29.63 | 29.90 | 26.86 | 27.52 | 4,274,927 | -1.95(-6.62%) |
Sep 25, 2017 | 30.89 | 30.89 | 29.06 | 29.47 | 1,707,896 | -1.36(-4.41%) |
Sep 22, 2017 | 30.25 | 31.16 | 30.25 | 30.83 | 898,307 | +0.33(+1.08%) |
Sep 21, 2017 | 30.58 | 30.97 | 30.05 | 30.50 | 911,907 | -0.01(-0.03%) |
Sep 20, 2017 | 30.97 | 30.97 | 30.32 | 30.51 | 915,681 | -0.53(-1.71%) |
Sep 19, 2017 | 31.47 | 31.54 | 30.95 | 31.04 | 564,425 | -0.10(-0.32%) |
Sep 18, 2017 | 30.87 | 31.66 | 30.85 | 31.14 | 1,356,660 | +0.26(+0.84%) |
Sep 15, 2017 | 30.94 | 31.60 | 30.53 | 30.88 | 3,360,275 | -0.16(-0.52%) |
Sep 14, 2017 | 30.58 | 31.28 | 30.53 | 31.04 | 950,018 | +0.42(+1.37%) |
Sep 13, 2017 | 30.29 | 31.11 | 30.29 | 30.62 | 1,206,762 | +0.39(+1.29%) |
Sep 12, 2017 | 30.72 | 31.04 | 30.09 | 30.23 | 1,415,206 | -0.42(-1.37%) |
Sep 11, 2017 | 30.06 | 30.75 | 30.03 | 30.65 | 1,303,791 | +0.88(+2.96%) |
Sep 08, 2017 | 29.64 | 30.28 | 29.52 | 29.77 | 994,536 | +0.04(+0.13%) |
Sep 07, 2017 | 29.91 | 30.28 | 29.50 | 29.73 | 1,175,016 | -0.15(-0.50%) |
Sep 06, 2017 | 29.26 | 30.19 | 29.17 | 29.88 | 1,696,163 | +0.53(+1.81%) |
Sep 05, 2017 | 28.78 | 29.43 | 28.43 | 29.35 | 1,455,012 | +0.39(+1.35%) |
Sep 01, 2017 | 29.35 | 29.70 | 28.80 | 28.96 | 1,226,052 | -0.32(-1.09%) |
Aug 31, 2017 | 29.25 | 29.74 | 28.95 | 29.28 | 1,567,542 | +0.05(+0.17%) |
Aug 30, 2017 | 29.10 | 29.39 | 28.85 | 29.23 | 842,363 | +0.24(+0.83%) |
Aug 29, 2017 | 28.32 | 29.27 | 28.25 | 28.99 | 1,081,266 | +0.40(+1.40%) |
Aug 28, 2017 | 29.05 | 29.17 | 28.44 | 28.59 | 848,406 | -0.34(-1.18%) |
Aug 25, 2017 | 29.30 | 29.45 | 28.52 | 28.93 | 989,678 | -0.39(-1.33%) |
Aug 24, 2017 | 29.33 | 29.60 | 28.95 | 29.32 | 1,435,476 | +0.34(+1.17%) |
Aug 23, 2017 | 28.80 | 29.20 | 28.69 | 28.98 | 833,535 | -0.07(-0.24%) |
Aug 22, 2017 | 29.22 | 29.27 | 28.21 | 29.05 | 1,802,811 | -0.16(-0.55%) |
Aug 21, 2017 | 29.83 | 30.04 | 28.83 | 29.21 | 1,232,733 | -0.70(-2.34%) |
Aug 18, 2017 | 30.20 | 30.50 | 29.68 | 29.91 | 1,409,815 | -0.41(-1.35%) |
Aug 17, 2017 | 31.03 | 31.24 | 30.25 | 30.32 | 1,429,224 | -0.74(-2.38%) |
Aug 16, 2017 | 31.06 | 31.69 | 31.00 | 31.06 | 1,140,932 | +0.06(+0.19%) |
Aug 15, 2017 | 31.27 | 31.49 | 30.78 | 31.00 | 1,357,754 | -0.41(-1.31%) |
Aug 14, 2017 | 31.80 | 32.00 | 31.06 | 31.41 | 1,776,392 | +0.03(+0.10%) |
Aug 11, 2017 | 30.20 | 31.89 | 29.76 | 31.38 | 3,415,990 | +1.10(+3.63%) |
Aug 10, 2017 | 32.33 | 32.40 | 30.08 | 30.28 | 4,654,229 | -2.72(-8.24%) |
Aug 09, 2017 | 33.06 | 33.62 | 32.93 | 33.00 | 2,023,099 | -0.58(-1.73%) |
Aug 08, 2017 | 34.19 | 34.74 | 32.41 | 33.58 | 12,594,311 | +3.05(+9.99%) |
Aug 07, 2017 | 30.67 | 29.21 | 30.53 | 5,152,005 | +1.32(+4.52%) | |
Aug 04, 2017 | 29.39 | 28.73 | 29.21 | 1,123,871 | +0.36(+1.25%) | |
Aug 03, 2017 | 28.40 | 29.21 | 28.26 | 28.85 | 1,677,111 | +0.45(+1.58%) |
Aug 02, 2017 | 29.04 | 29.04 | 27.93 | 28.40 | 1,417,290 | -0.59(-2.04%) |