Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.44 | 29.49 | 29.14 | 29.36 | 4,530,410 | -0.05(-0.19%) |
Oct 30, 2017 | 29.30 | 29.77 | 29.26 | 29.41 | 5,106,497 | +0.25(+0.85%) |
Oct 27, 2017 | 28.81 | 29.49 | 28.75 | 29.16 | 5,907,857 | +0.44(+1.53%) |
Oct 26, 2017 | 28.26 | 28.86 | 28.01 | 28.73 | 8,520,255 | +0.47(+1.65%) |
Oct 25, 2017 | 28.83 | 28.99 | 28.04 | 28.26 | 6,399,860 | -0.71(-2.46%) |
Oct 24, 2017 | 29.19 | 29.30 | 28.78 | 28.97 | 6,024,281 | -0.14(-0.47%) |
Oct 23, 2017 | 29.66 | 29.66 | 29.08 | 29.11 | 5,943,760 | -0.47(-1.57%) |
Oct 20, 2017 | 29.90 | 29.93 | 29.55 | 29.57 | 4,655,833 | -0.33(-1.10%) |
Oct 19, 2017 | 29.57 | 29.93 | 29.49 | 29.90 | 7,642,225 | +0.22(+0.74%) |
Oct 18, 2017 | 30.26 | 30.29 | 29.55 | 29.68 | 4,151,510 | -0.47(-1.54%) |
Oct 17, 2017 | 30.40 | 30.48 | 30.07 | 30.15 | 2,260,115 | -0.27(-0.90%) |
Oct 16, 2017 | 30.70 | 30.78 | 30.34 | 30.42 | 2,499,570 | -0.19(-0.63%) |
Oct 13, 2017 | 31.11 | 31.22 | 30.56 | 30.61 | 2,285,160 | -0.33(-1.06%) |
Oct 12, 2017 | 31.11 | 31.19 | 30.89 | 30.94 | 1,956,564 | -0.30(-0.96%) |
Oct 11, 2017 | 31.08 | 31.27 | 31.00 | 31.24 | 1,580,103 | +0.16(+0.53%) |
Oct 10, 2017 | 31.22 | 31.33 | 31.01 | 31.08 | 1,919,274 | +0.03(+0.09%) |
Oct 09, 2017 | 31.30 | 31.34 | 31.05 | 31.05 | 2,209,800 | -0.16(-0.53%) |
Oct 06, 2017 | 31.11 | 31.27 | 30.89 | 31.22 | 2,377,890 | -0.08(-0.26%) |
Oct 05, 2017 | 31.08 | 31.30 | 30.99 | 31.30 | 2,167,348 | +0.27(+0.88%) |
Oct 04, 2017 | 31.00 | 31.08 | 30.81 | 31.03 | 2,352,677 | +0.05(+0.18%) |
Oct 03, 2017 | 30.92 | 31.03 | 30.83 | 30.97 | 2,017,787 | +0.05(+0.18%) |
Oct 02, 2017 | 30.59 | 30.92 | 30.53 | 30.92 | 2,070,965 | +0.19(+0.62%) |
Sep 29, 2017 | 30.59 | 31.20 | 30.53 | 30.72 | 4,217,593 | +0.05(+0.18%) |
Sep 28, 2017 | 30.86 | 30.92 | 30.51 | 30.67 | 2,244,154 | -0.11(-0.36%) |
Sep 27, 2017 | 30.62 | 30.78 | 2,082,679 | -0.27(-0.88%) | ||
Sep 26, 2017 | 31.11 | 31.24 | 30.75 | 31.05 | 2,057,478 | -0.03(-0.09%) |
Sep 25, 2017 | 30.53 | 31.23 | 30.53 | 31.08 | 6,802,705 | +0.66(+2.16%) |
Sep 22, 2017 | 30.34 | 30.53 | 30.26 | 30.42 | 1,986,654 | -0.03(-0.09%) |
Sep 21, 2017 | 30.64 | 30.72 | 30.29 | 30.45 | 3,228,119 | -0.22(-0.71%) |
Sep 20, 2017 | 30.75 | 30.92 | 30.59 | 30.67 | 2,195,293 | -0.05(-0.18%) |
Sep 19, 2017 | 30.94 | 30.97 | 30.70 | 30.72 | 1,561,925 | -0.25(-0.80%) |
Sep 18, 2017 | 30.83 | 31.00 | 30.83 | 30.97 | 1,706,730 | +0.11(+0.35%) |
Sep 15, 2017 | 31.05 | 31.19 | 30.83 | 30.86 | 2,752,426 | -0.25(-0.79%) |
Sep 14, 2017 | 31.03 | 31.24 | 30.92 | 31.11 | 3,260,783 | +0.11(+0.35%) |
Sep 13, 2017 | 30.75 | 31.03 | 30.72 | 31.00 | 4,307,956 | +0.30(+0.98%) |
Sep 12, 2017 | 30.61 | 30.75 | 30.56 | 30.70 | 3,130,264 | +0.00(+0.00%) |
Sep 11, 2017 | 30.45 | 30.70 | 30.42 | 30.70 | 2,767,365 | +0.27(+0.90%) |
Sep 08, 2017 | 30.61 | 30.67 | 30.34 | 30.42 | 3,318,658 | -0.19(-0.63%) |
Sep 07, 2017 | 30.64 | 30.75 | 30.48 | 30.61 | 2,984,945 | -0.11(-0.36%) |
Sep 06, 2017 | 30.64 | 30.81 | 30.56 | 30.72 | 3,293,445 | +0.11(+0.36%) |
Sep 05, 2017 | 30.92 | 30.98 | 30.56 | 30.61 | 4,139,201 | -0.19(-0.62%) |
Sep 01, 2017 | 30.67 | 30.75 | 30.53 | 30.81 | 3,929,365 | +0.14(+0.45%) |
Aug 31, 2017 | 30.04 | 30.75 | 30.04 | 30.67 | 4,454,724 | +0.68(+2.28%) |
Aug 30, 2017 | 29.57 | 30.04 | 29.52 | 29.98 | 2,717,516 | +0.22(+0.74%) |
Aug 29, 2017 | 29.57 | 29.85 | 29.41 | 29.77 | 4,176,376 | +0.03(+0.09%) |
Aug 28, 2017 | 29.90 | 30.05 | 29.66 | 29.74 | 2,900,949 | -0.14(-0.46%) |
Aug 25, 2017 | 29.82 | 30.12 | 29.77 | 29.88 | 3,643,476 | +0.11(+0.37%) |
Aug 24, 2017 | 29.79 | 29.98 | 29.66 | 29.77 | 4,616,378 | +0.00(+0.00%) |
Aug 23, 2017 | 29.33 | 29.85 | 29.19 | 29.77 | 4,051,573 | +0.47(+1.59%) |
Aug 22, 2017 | 28.92 | 29.38 | 28.92 | 29.30 | 4,848,837 | +0.44(+1.52%) |
Aug 21, 2017 | 29.30 | 29.38 | 28.78 | 28.86 | 5,444,497 | -0.44(-1.50%) |
Aug 18, 2017 | 29.36 | 29.44 | 29.08 | 29.30 | 4,332,927 | -0.08(-0.28%) |
Aug 17, 2017 | 29.52 | 29.66 | 29.33 | 29.38 | 5,051,888 | -0.08(-0.28%) |
Aug 16, 2017 | 29.88 | 29.90 | 29.30 | 29.46 | 3,785,877 | -0.19(-0.65%) |
Aug 15, 2017 | 30.20 | 30.29 | 29.52 | 29.66 | 8,613,104 | -0.68(-2.26%) |
Aug 14, 2017 | 30.51 | 30.75 | 30.31 | 30.34 | 3,568,718 | +0.00(+0.00%) |
Aug 11, 2017 | 30.48 | 30.63 | 30.32 | 30.34 | 2,128,915 | -0.19(-0.63%) |
Aug 10, 2017 | 30.94 | 31.14 | 30.48 | 30.53 | 2,420,715 | -0.36(-1.15%) |
Aug 09, 2017 | 30.70 | 31.19 | 30.53 | 30.89 | 2,105,533 | +0.29(+0.94%) |
Aug 08, 2017 | 31.11 | 31.41 | 30.52 | 30.60 | 6,469,665 | -1.05(-3.31%) |
Aug 07, 2017 | 31.84 | 31.89 | 31.62 | 31.65 | 2,437,256 | -0.11(-0.34%) |
Aug 04, 2017 | 32.03 | 32.05 | 31.73 | 31.76 | 2,906,141 | -0.16(-0.51%) |
Aug 03, 2017 | 32.32 | 32.32 | 31.92 | 31.92 | 2,772,085 | -0.40(-1.25%) |
Aug 02, 2017 | 32.27 | 32.35 | 32.17 | 32.32 | 2,112,215 | +0.08(+0.25%) |