Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.14 | 31.71 | 29.38 | 31.59 | 1,698,434 | +1.78(+5.99%) |
Oct 30, 2017 | 30.31 | 30.47 | 29.73 | 29.81 | 692,861 | -0.56(-1.85%) |
Oct 27, 2017 | 30.15 | 30.50 | 29.96 | 30.37 | 504,397 | +0.22(+0.72%) |
Oct 26, 2017 | 29.99 | 30.20 | 29.89 | 30.15 | 775,154 | +0.15(+0.49%) |
Oct 25, 2017 | 29.91 | 30.35 | 29.64 | 30.01 | 1,058,422 | +0.12(+0.40%) |
Oct 24, 2017 | 29.94 | 30.06 | 29.70 | 29.89 | 323,099 | +0.01(+0.05%) |
Oct 23, 2017 | 30.00 | 30.10 | 29.85 | 29.87 | 360,078 | -0.09(-0.30%) |
Oct 20, 2017 | 29.87 | 30.04 | 29.73 | 29.96 | 398,595 | +0.19(+0.64%) |
Oct 19, 2017 | 29.69 | 29.79 | 29.58 | 29.77 | 433,616 | +0.08(+0.27%) |
Oct 18, 2017 | 29.77 | 29.83 | 29.52 | 29.69 | 389,658 | -0.05(-0.17%) |
Oct 17, 2017 | 29.56 | 29.89 | 29.56 | 29.74 | 425,932 | +0.19(+0.65%) |
Oct 16, 2017 | 29.43 | 30.24 | 29.39 | 29.55 | 843,732 | +0.21(+0.73%) |
Oct 13, 2017 | 29.95 | 30.10 | 29.32 | 29.33 | 510,912 | -0.55(-1.84%) |
Oct 12, 2017 | 29.76 | 30.13 | 29.70 | 29.88 | 528,852 | +0.12(+0.40%) |
Oct 11, 2017 | 29.52 | 29.80 | 29.34 | 29.77 | 488,572 | +0.27(+0.93%) |
Oct 10, 2017 | 29.32 | 29.52 | 29.26 | 29.49 | 576,704 | +0.27(+0.93%) |
Oct 09, 2017 | 29.59 | 29.59 | 29.16 | 29.22 | 309,588 | -0.34(-1.13%) |
Oct 06, 2017 | 29.54 | 29.73 | 29.30 | 29.55 | 344,888 | -0.03(-0.11%) |
Oct 05, 2017 | 29.59 | 29.62 | 29.40 | 29.59 | 384,678 | +0.06(+0.20%) |
Oct 04, 2017 | 29.48 | 29.68 | 29.41 | 29.53 | 597,489 | +0.05(+0.18%) |
Oct 03, 2017 | 29.65 | 29.76 | 29.37 | 29.47 | 460,866 | -0.10(-0.33%) |
Oct 02, 2017 | 29.19 | 29.58 | 29.08 | 29.57 | 451,589 | +0.42(+1.45%) |
Sep 29, 2017 | 29.10 | 29.51 | 29.00 | 29.15 | 539,248 | +0.06(+0.21%) |
Sep 28, 2017 | 29.25 | 29.27 | 28.97 | 29.09 | 388,203 | -0.14(-0.47%) |
Sep 27, 2017 | 29.01 | 29.27 | 28.81 | 29.23 | 755,883 | +0.33(+1.13%) |
Sep 26, 2017 | 29.38 | 29.52 | 28.70 | 28.90 | 804,025 | -0.41(-1.40%) |
Sep 25, 2017 | 29.26 | 29.50 | 29.14 | 29.31 | 668,008 | +0.04(+0.12%) |
Sep 22, 2017 | 29.19 | 29.35 | 29.06 | 29.27 | 430,071 | +0.05(+0.16%) |
Sep 21, 2017 | 29.24 | 29.29 | 29.02 | 29.23 | 651,860 | -0.01(-0.03%) |
Sep 20, 2017 | 29.29 | 29.52 | 29.11 | 29.24 | 535,682 | -0.16(-0.53%) |
Sep 19, 2017 | 29.40 | 29.46 | 29.11 | 29.39 | 490,729 | +0.04(+0.15%) |
Sep 18, 2017 | 29.34 | 29.39 | 29.11 | 29.35 | 695,246 | +0.03(+0.12%) |
Sep 15, 2017 | 29.64 | 29.74 | 29.23 | 29.32 | 915,380 | -0.35(-1.19%) |
Sep 14, 2017 | 29.61 | 29.88 | 29.37 | 29.67 | 543,400 | +0.05(+0.18%) |
Sep 13, 2017 | 29.48 | 29.67 | 29.31 | 29.62 | 544,689 | +0.12(+0.39%) |
Sep 12, 2017 | 29.29 | 29.52 | 29.08 | 29.50 | 568,957 | +0.19(+0.66%) |
Sep 11, 2017 | 29.04 | 29.51 | 28.93 | 29.31 | 603,352 | +0.40(+1.37%) |
Sep 08, 2017 | 29.09 | 29.29 | 28.85 | 28.91 | 618,132 | -0.17(-0.59%) |
Sep 07, 2017 | 29.38 | 29.63 | 28.97 | 29.09 | 1,029,107 | -0.25(-0.85%) |
Sep 06, 2017 | 29.36 | 29.48 | 29.05 | 29.34 | 584,334 | +0.12(+0.42%) |
Sep 05, 2017 | 29.49 | 29.57 | 29.12 | 29.21 | 578,599 | -0.34(-1.16%) |
Sep 01, 2017 | 29.90 | 29.90 | 29.40 | 29.56 | 329,465 | -0.29(-0.98%) |
Aug 31, 2017 | 29.15 | 29.87 | 28.79 | 29.85 | 686,935 | +0.76(+2.60%) |
Aug 30, 2017 | 29.30 | 29.36 | 29.01 | 29.09 | 680,225 | -0.29(-0.99%) |
Aug 29, 2017 | 29.34 | 29.42 | 29.30 | 29.38 | 327,197 | +0.02(+0.07%) |
Aug 28, 2017 | 29.06 | 29.38 | 28.47 | 29.36 | 471,462 | +0.43(+1.49%) |
Aug 25, 2017 | 28.94 | 29.23 | 28.85 | 28.93 | 432,588 | +0.01(+0.03%) |
Aug 24, 2017 | 28.79 | 28.96 | 28.65 | 28.92 | 221,403 | +0.21(+0.73%) |
Aug 23, 2017 | 28.80 | 29.05 | 28.56 | 28.71 | 408,204 | -0.09(-0.30%) |
Aug 22, 2017 | 28.56 | 28.91 | 28.45 | 28.80 | 448,330 | +0.23(+0.79%) |
Aug 21, 2017 | 28.50 | 28.72 | 28.31 | 28.57 | 341,338 | +0.14(+0.50%) |
Aug 18, 2017 | 28.52 | 28.63 | 28.32 | 28.43 | 893,782 | -0.01(-0.05%) |
Aug 17, 2017 | 28.52 | 28.73 | 28.38 | 28.44 | 454,256 | -0.08(-0.29%) |
Aug 16, 2017 | 28.27 | 28.65 | 28.22 | 28.53 | 432,094 | +0.38(+1.36%) |
Aug 15, 2017 | 28.21 | 28.41 | 28.09 | 28.14 | 378,339 | -0.11(-0.37%) |
Aug 14, 2017 | 28.51 | 28.80 | 27.92 | 28.25 | 418,725 | -0.02(-0.06%) |
Aug 11, 2017 | 28.12 | 28.49 | 28.09 | 28.27 | 564,459 | +0.19(+0.68%) |
Aug 10, 2017 | 27.39 | 28.37 | 27.24 | 28.08 | 1,170,098 | +0.56(+2.02%) |
Aug 09, 2017 | 27.36 | 27.57 | 27.18 | 27.52 | 1,080,868 | +0.20(+0.75%) |
Aug 08, 2017 | 28.38 | 29.32 | 27.01 | 27.32 | 1,645,951 | -0.63(-2.27%) |
Aug 07, 2017 | 27.66 | 28.15 | 27.64 | 27.95 | 610,438 | +0.21(+0.77%) |
Aug 04, 2017 | 27.77 | 27.47 | 27.74 | 629,732 | -0.01(-0.05%) | |
Aug 03, 2017 | 27.81 | 28.20 | 27.57 | 27.75 | 895,934 | -0.00(-0.02%) |
Aug 02, 2017 | 27.97 | 28.06 | 27.66 | 27.76 | 747,522 | -0.09(-0.31%) |