Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.05 | 28.65 | 28.00 | 28.40 | 1,299,658 | +0.30(+1.07%) |
Oct 30, 2017 | 28.15 | 28.55 | 27.65 | 28.10 | 1,563,055 | +0.05(+0.18%) |
Oct 27, 2017 | 29.00 | 29.75 | 27.90 | 28.05 | 1,851,830 | -1.40(-4.75%) |
Oct 26, 2017 | 31.15 | 31.65 | 28.95 | 29.45 | 2,326,150 | -0.75(-2.48%) |
Oct 25, 2017 | 30.95 | 31.15 | 30.15 | 30.20 | 1,938,398 | -1.00(-3.21%) |
Oct 24, 2017 | 31.10 | 31.32 | 30.50 | 31.20 | 978,919 | +0.15(+0.48%) |
Oct 23, 2017 | 31.30 | 31.45 | 30.90 | 31.05 | 992,166 | -0.10(-0.32%) |
Oct 20, 2017 | 31.40 | 31.45 | 30.70 | 31.15 | 1,153,606 | +0.10(+0.32%) |
Oct 19, 2017 | 31.40 | 31.45 | 30.85 | 31.05 | 810,966 | -0.45(-1.43%) |
Oct 18, 2017 | 31.30 | 31.55 | 29.60 | 31.50 | 713,447 | +0.05(+0.16%) |
Oct 17, 2017 | 31.85 | 32.20 | 31.45 | 31.45 | 595,073 | -0.40(-1.26%) |
Oct 16, 2017 | 32.75 | 33.50 | 31.80 | 31.85 | 857,321 | -0.75(-2.30%) |
Oct 13, 2017 | 33.35 | 33.50 | 32.35 | 32.60 | 557,290 | -0.75(-2.25%) |
Oct 12, 2017 | 32.65 | 33.50 | 32.45 | 33.35 | 749,929 | +0.60(+1.83%) |
Oct 11, 2017 | 33.00 | 33.20 | 32.75 | 32.75 | 392,270 | -0.30(-0.91%) |
Oct 10, 2017 | 32.95 | 33.15 | 32.80 | 33.05 | 454,496 | +0.30(+0.92%) |
Oct 09, 2017 | 33.05 | 33.20 | 32.52 | 32.75 | 298,343 | -0.35(-1.06%) |
Oct 06, 2017 | 32.70 | 33.40 | 32.55 | 33.10 | 736,513 | +0.25(+0.76%) |
Oct 05, 2017 | 32.80 | 33.15 | 32.60 | 32.85 | 703,093 | +0.30(+0.92%) |
Oct 04, 2017 | 32.25 | 32.70 | 32.10 | 32.55 | 891,407 | +0.35(+1.09%) |
Oct 03, 2017 | 33.25 | 33.40 | 32.15 | 32.20 | 822,698 | -0.95(-2.87%) |
Oct 02, 2017 | 32.40 | 33.20 | 32.40 | 33.15 | 1,038,194 | +0.80(+2.47%) |
Sep 29, 2017 | 32.65 | 32.65 | 32.30 | 32.35 | 641,681 | -0.25(-0.77%) |
Sep 28, 2017 | 33.00 | 33.30 | 32.55 | 32.60 | 748,104 | -0.50(-1.51%) |
Sep 27, 2017 | 32.55 | 33.35 | 32.45 | 33.10 | 769,392 | +0.85(+2.64%) |
Sep 26, 2017 | 32.90 | 33.05 | 32.20 | 32.25 | 865,131 | -0.50(-1.53%) |
Sep 25, 2017 | 32.60 | 33.20 | 32.60 | 32.75 | 720,082 | +0.10(+0.31%) |
Sep 22, 2017 | 31.90 | 32.75 | 31.85 | 32.65 | 543,488 | +0.65(+2.03%) |
Sep 21, 2017 | 32.50 | 32.60 | 31.80 | 32.00 | 876,207 | -0.45(-1.39%) |
Sep 20, 2017 | 32.90 | 32.95 | 32.40 | 32.45 | 772,864 | -0.60(-1.82%) |
Sep 19, 2017 | 33.15 | 33.90 | 32.85 | 33.05 | 741,747 | -0.05(-0.15%) |
Sep 18, 2017 | 32.75 | 33.70 | 32.75 | 33.10 | 612,020 | +0.30(+0.91%) |
Sep 15, 2017 | 32.50 | 32.90 | 32.30 | 32.80 | 1,657,604 | +0.35(+1.08%) |
Sep 14, 2017 | 32.20 | 32.90 | 31.95 | 32.45 | 1,105,976 | +0.10(+0.31%) |
Sep 13, 2017 | 32.50 | 32.60 | 32.25 | 32.35 | 524,949 | -0.15(-0.46%) |
Sep 12, 2017 | 32.50 | 32.65 | 32.35 | 32.50 | 477,633 | +0.10(+0.31%) |
Sep 11, 2017 | 32.10 | 32.60 | 32.10 | 32.40 | 789,396 | +0.50(+1.57%) |
Sep 08, 2017 | 32.15 | 32.40 | 31.70 | 31.90 | 604,357 | -0.30(-0.93%) |
Sep 07, 2017 | 32.55 | 32.75 | 32.10 | 32.20 | 543,201 | -0.40(-1.23%) |
Sep 06, 2017 | 32.25 | 32.80 | 32.20 | 32.60 | 636,436 | +0.35(+1.09%) |
Sep 05, 2017 | 32.60 | 32.80 | 32.00 | 32.25 | 661,525 | -0.50(-1.53%) |
Sep 01, 2017 | 32.70 | 32.85 | 32.50 | 32.75 | 899,317 | +0.00(+0.00%) |
Aug 31, 2017 | 32.75 | 32.83 | 32.60 | 32.75 | 562,202 | +0.00(+0.00%) |
Aug 30, 2017 | 32.50 | 32.80 | 32.50 | 32.75 | 639,862 | +0.15(+0.46%) |
Aug 29, 2017 | 32.45 | 32.77 | 32.35 | 32.60 | 618,437 | -0.05(-0.15%) |
Aug 28, 2017 | 32.65 | 32.80 | 32.55 | 32.65 | 521,947 | +0.00(+0.00%) |
Aug 25, 2017 | 32.75 | 32.85 | 32.55 | 32.65 | 447,250 | -0.05(-0.15%) |
Aug 24, 2017 | 32.70 | 32.80 | 32.55 | 32.70 | 528,305 | +0.05(+0.15%) |
Aug 23, 2017 | 32.50 | 32.80 | 32.50 | 32.65 | 449,940 | -0.10(-0.31%) |
Aug 22, 2017 | 32.70 | 33.02 | 32.55 | 32.75 | 472,428 | +0.20(+0.61%) |
Aug 21, 2017 | 32.60 | 33.10 | 32.48 | 32.55 | 546,715 | -0.15(-0.46%) |
Aug 18, 2017 | 32.50 | 32.95 | 32.30 | 32.70 | 514,535 | +0.00(+0.00%) |
Aug 17, 2017 | 33.30 | 33.50 | 32.65 | 32.70 | 713,369 | -0.85(-2.53%) |
Aug 16, 2017 | 33.35 | 33.80 | 33.25 | 33.55 | 627,261 | +0.25(+0.75%) |
Aug 15, 2017 | 33.95 | 34.05 | 33.23 | 33.30 | 582,743 | -0.50(-1.48%) |
Aug 14, 2017 | 33.30 | 34.05 | 33.30 | 33.80 | 660,517 | +0.75(+2.27%) |
Aug 11, 2017 | 32.80 | 33.40 | 32.80 | 33.05 | 578,738 | +0.30(+0.92%) |
Aug 10, 2017 | 33.45 | 33.95 | 32.67 | 32.75 | 1,080,305 | -0.85(-2.53%) |
Aug 09, 2017 | 33.55 | 33.80 | 33.15 | 33.60 | 702,879 | -0.15(-0.44%) |
Aug 08, 2017 | 34.05 | 34.40 | 33.60 | 33.75 | 581,788 | -0.30(-0.88%) |
Aug 07, 2017 | 34.05 | 34.38 | 33.50 | 34.05 | 581,174 | +0.05(+0.15%) |
Aug 04, 2017 | 33.70 | 34.10 | 33.70 | 34.00 | 668,965 | +0.25(+0.74%) |
Aug 03, 2017 | 34.25 | 34.30 | 33.65 | 33.75 | 802,020 | -0.50(-1.46%) |
Aug 02, 2017 | 34.65 | 34.95 | 34.17 | 34.25 | 607,166 | -0.50(-1.44%) |