Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.35 | 30.89 | 30.22 | 30.66 | 1,557,850 | +0.37(+1.22%) |
Oct 30, 2017 | 30.44 | 30.52 | 30.11 | 30.29 | 1,661,637 | -0.26(-0.84%) |
Oct 27, 2017 | 30.67 | 30.70 | 30.38 | 30.55 | 1,630,439 | -0.15(-0.49%) |
Oct 26, 2017 | 31.04 | 31.04 | 30.26 | 30.70 | 2,356,929 | -0.25(-0.80%) |
Oct 25, 2017 | 30.66 | 30.98 | 30.39 | 30.95 | 1,059,034 | +0.24(+0.77%) |
Oct 24, 2017 | 31.38 | 31.40 | 30.65 | 30.71 | 1,530,574 | -0.40(-1.28%) |
Oct 23, 2017 | 31.33 | 31.49 | 31.05 | 31.11 | 1,533,292 | -0.07(-0.21%) |
Oct 20, 2017 | 31.59 | 31.74 | 30.96 | 31.18 | 1,627,040 | -0.40(-1.26%) |
Oct 19, 2017 | 31.39 | 31.59 | 31.12 | 31.58 | 748,878 | +0.03(+0.09%) |
Oct 18, 2017 | 31.15 | 31.57 | 31.15 | 31.55 | 944,059 | +0.41(+1.31%) |
Oct 17, 2017 | 30.35 | 31.28 | 30.33 | 31.14 | 1,414,534 | +0.83(+2.72%) |
Oct 16, 2017 | 30.48 | 30.71 | 29.87 | 30.31 | 1,876,992 | -0.18(-0.59%) |
Oct 13, 2017 | 30.50 | 31.06 | 30.07 | 30.49 | 1,982,950 | -0.43(-1.38%) |
Oct 12, 2017 | 31.16 | 31.41 | 30.80 | 30.92 | 1,652,174 | -0.22(-0.70%) |
Oct 11, 2017 | 31.44 | 31.71 | 31.08 | 31.14 | 1,516,699 | -0.30(-0.97%) |
Oct 10, 2017 | 30.73 | 31.79 | 30.73 | 31.44 | 1,035,323 | -0.21(-0.66%) |
Oct 09, 2017 | 31.47 | 31.65 | 31.18 | 31.65 | 824,150 | +0.18(+0.57%) |
Oct 06, 2017 | 32.30 | 32.30 | 31.40 | 31.47 | 1,309,066 | -0.83(-2.58%) |
Oct 05, 2017 | 32.28 | 32.72 | 32.10 | 32.31 | 969,206 | +0.09(+0.26%) |
Oct 04, 2017 | 31.88 | 32.35 | 31.78 | 32.22 | 1,341,340 | +0.32(+1.01%) |
Oct 03, 2017 | 31.79 | 31.97 | 31.42 | 31.90 | 1,213,494 | +0.23(+0.72%) |
Oct 02, 2017 | 31.28 | 31.92 | 31.25 | 31.67 | 1,671,824 | +0.42(+1.34%) |
Sep 29, 2017 | 31.98 | 32.17 | 31.20 | 31.25 | 1,317,859 | -0.64(-2.02%) |
Sep 28, 2017 | 31.21 | 31.98 | 31.21 | 31.90 | 1,531,599 | +0.48(+1.54%) |
Sep 27, 2017 | 33.03 | 33.14 | 30.51 | 31.41 | 3,557,413 | -1.49(-4.53%) |
Sep 26, 2017 | 32.82 | 33.20 | 32.77 | 32.90 | 987,294 | +0.22(+0.67%) |
Sep 25, 2017 | 32.55 | 32.79 | 32.31 | 32.68 | 842,855 | +0.12(+0.38%) |
Sep 22, 2017 | 32.62 | 32.88 | 32.49 | 32.56 | 858,846 | +0.02(+0.06%) |
Sep 21, 2017 | 32.66 | 32.70 | 32.49 | 32.54 | 440,267 | -0.09(-0.26%) |
Sep 20, 2017 | 32.34 | 32.64 | 32.34 | 32.63 | 720,687 | +0.32(+1.00%) |
Sep 19, 2017 | 32.25 | 32.77 | 32.15 | 32.31 | 1,078,699 | +0.15(+0.47%) |
Sep 18, 2017 | 32.10 | 32.25 | 31.83 | 32.15 | 1,328,989 | +0.07(+0.21%) |
Sep 15, 2017 | 31.94 | 32.22 | 31.91 | 32.09 | 1,433,570 | -0.03(-0.09%) |
Sep 14, 2017 | 32.38 | 32.48 | 32.11 | 32.12 | 1,065,513 | -0.34(-1.05%) |
Sep 13, 2017 | 32.63 | 32.79 | 32.38 | 32.46 | 877,923 | -0.24(-0.73%) |
Sep 12, 2017 | 32.88 | 32.22 | 32.69 | 1,022,933 | +0.43(+1.32%) | |
Sep 11, 2017 | 31.91 | 32.33 | 31.83 | 32.27 | 1,261,946 | +0.51(+1.61%) |
Sep 08, 2017 | 31.39 | 31.88 | 31.09 | 31.76 | 1,050,552 | +0.32(+1.03%) |
Sep 07, 2017 | 31.35 | 31.54 | 31.19 | 31.43 | 1,237,267 | +0.16(+0.52%) |
Sep 06, 2017 | 31.76 | 31.82 | 30.73 | 31.27 | 1,989,010 | -0.49(-1.55%) |
Sep 05, 2017 | 32.65 | 32.80 | 31.72 | 31.76 | 998,535 | -0.90(-2.76%) |
Sep 01, 2017 | 32.28 | 32.81 | 32.12 | 32.67 | 987,032 | +0.51(+1.59%) |
Aug 31, 2017 | 32.39 | 32.64 | 32.06 | 32.15 | 1,824,245 | -0.07(-0.21%) |
Aug 30, 2017 | 32.14 | 32.31 | 31.95 | 32.22 | 898,667 | +0.07(+0.21%) |
Aug 29, 2017 | 32.87 | 33.01 | 32.14 | 32.15 | 1,231,125 | -1.01(-3.06%) |
Aug 28, 2017 | 32.36 | 33.17 | 32.35 | 33.17 | 1,501,443 | +0.87(+2.70%) |
Aug 25, 2017 | 32.83 | 32.93 | 32.26 | 32.30 | 3,034,189 | -0.53(-1.62%) |
Aug 24, 2017 | 32.64 | 32.87 | 32.49 | 32.83 | 929,274 | +0.25(+0.76%) |
Aug 23, 2017 | 32.34 | 32.73 | 32.34 | 32.58 | 869,650 | +0.20(+0.62%) |
Aug 22, 2017 | 32.71 | 32.71 | 32.20 | 32.38 | 1,560,844 | -0.19(-0.58%) |
Aug 21, 2017 | 32.26 | 32.65 | 32.26 | 32.57 | 864,913 | +0.46(+1.45%) |
Aug 18, 2017 | 32.15 | 32.32 | 31.84 | 32.11 | 817,774 | -0.16(-0.50%) |
Aug 17, 2017 | 32.78 | 32.93 | 32.24 | 32.27 | 814,276 | -0.64(-1.93%) |
Aug 16, 2017 | 32.89 | 33.17 | 32.78 | 32.90 | 1,295,914 | +0.02(+0.06%) |
Aug 15, 2017 | 32.75 | 32.96 | 32.71 | 32.88 | 1,053,082 | +0.09(+0.26%) |
Aug 14, 2017 | 32.44 | 32.98 | 32.37 | 32.80 | 1,888,977 | +0.75(+2.34%) |
Aug 11, 2017 | 32.23 | 32.53 | 32.02 | 32.05 | 1,181,635 | -0.33(-1.02%) |
Aug 10, 2017 | 32.48 | 32.71 | 32.36 | 32.38 | 1,498,858 | -0.33(-1.01%) |
Aug 09, 2017 | 32.78 | 33.06 | 32.55 | 32.71 | 870,554 | -0.26(-0.80%) |
Aug 08, 2017 | 33.09 | 33.28 | 32.89 | 32.98 | 1,385,386 | -0.11(-0.34%) |
Aug 07, 2017 | 32.75 | 33.20 | 32.47 | 33.09 | 2,256,749 | +0.44(+1.36%) |
Aug 04, 2017 | 32.34 | 32.85 | 32.29 | 32.65 | 2,807,146 | +0.45(+1.41%) |
Aug 03, 2017 | 31.70 | 32.69 | 31.70 | 32.19 | 3,404,592 | +0.97(+3.12%) |
Aug 02, 2017 | 31.79 | 31.95 | 30.97 | 31.22 | 2,112,634 | -0.66(-2.08%) |