Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.38 | 32.48 | 32.38 | 32.40 | 8,090 | +0.45(+1.40%) |
Oct 30, 2017 | 32.09 | 32.09 | 31.93 | 31.95 | 7,831 | -0.55(-1.68%) |
Oct 27, 2017 | 32.44 | 32.50 | 32.42 | 32.50 | 3,583 | -0.13(-0.39%) |
Oct 26, 2017 | 32.67 | 32.67 | 32.61 | 32.62 | 1,357 | +0.00(+0.00%) |
Oct 25, 2017 | 32.65 | 32.65 | 32.53 | 32.62 | 9,239 | -0.03(-0.08%) |
Oct 24, 2017 | 32.57 | 32.67 | 32.51 | 32.65 | 11,266 | +0.35(+1.07%) |
Oct 23, 2017 | 32.28 | 32.42 | 32.28 | 32.31 | 3,557 | -0.02(-0.06%) |
Oct 20, 2017 | 32.18 | 32.32 | 32.18 | 32.32 | 7,949 | +0.36(+1.14%) |
Oct 19, 2017 | 31.81 | 32.02 | 31.81 | 31.96 | 11,017 | -0.27(-0.85%) |
Oct 18, 2017 | 32.17 | 32.26 | 32.17 | 32.23 | 3,972 | +0.07(+0.22%) |
Oct 17, 2017 | 32.25 | 32.25 | 32.10 | 32.16 | 12,423 | -0.17(-0.52%) |
Oct 16, 2017 | 32.67 | 32.67 | 32.33 | 32.33 | 5,045 | -0.56(-1.70%) |
Oct 13, 2017 | 32.72 | 32.91 | 32.72 | 32.89 | 8,511 | +0.54(+1.68%) |
Oct 12, 2017 | 32.25 | 32.38 | 32.25 | 32.35 | 2,620 | -0.04(-0.11%) |
Oct 11, 2017 | 32.39 | 32.40 | 32.32 | 32.39 | 5,067 | -0.02(-0.06%) |
Oct 10, 2017 | 32.18 | 32.41 | 32.18 | 32.41 | 6,396 | +0.48(+1.51%) |
Oct 09, 2017 | 32.00 | 32.00 | 31.79 | 31.92 | 9,049 | -0.28(-0.88%) |
Oct 06, 2017 | 32.00 | 32.27 | 31.99 | 32.21 | 5,326 | -0.06(-0.18%) |
Oct 05, 2017 | 32.18 | 32.30 | 32.14 | 32.26 | 10,801 | +0.08(+0.25%) |
Oct 04, 2017 | 31.97 | 32.23 | 31.97 | 32.18 | 6,640 | +0.21(+0.67%) |
Oct 03, 2017 | 31.85 | 32.00 | 31.85 | 31.97 | 18,873 | +0.55(+1.74%) |
Oct 02, 2017 | 31.39 | 31.45 | 31.38 | 31.42 | 6,213 | +0.13(+0.42%) |
Sep 29, 2017 | 31.18 | 31.29 | 31.18 | 31.29 | 1,638 | +0.17(+0.54%) |
Sep 28, 2017 | 31.08 | 31.12 | 31.08 | 31.12 | 5,678 | -0.01(-0.03%) |
Sep 27, 2017 | 31.18 | 31.18 | 31.02 | 31.13 | 5,904 | +0.21(+0.68%) |
Sep 26, 2017 | 30.90 | 30.92 | 30.85 | 30.92 | 15,460 | +0.07(+0.24%) |
Sep 25, 2017 | 30.99 | 30.99 | 30.65 | 30.85 | 15,066 | -0.63(-2.01%) |
Sep 22, 2017 | 31.35 | 31.50 | 31.35 | 31.48 | 3,195 | -0.28(-0.87%) |
Sep 21, 2017 | 31.71 | 31.77 | 31.68 | 31.76 | 5,812 | -0.05(-0.14%) |
Sep 20, 2017 | 31.90 | 31.97 | 31.80 | 31.80 | 3,347 | +0.36(+1.16%) |
Sep 19, 2017 | 31.37 | 31.49 | 31.37 | 31.44 | 7,122 | -0.43(-1.36%) |
Sep 18, 2017 | 31.88 | 31.90 | 31.84 | 31.87 | 3,457 | +0.14(+0.43%) |
Sep 15, 2017 | 31.67 | 31.75 | 31.62 | 31.74 | 3,790 | +0.10(+0.31%) |
Sep 14, 2017 | 31.72 | 31.72 | 31.63 | 31.64 | 9,710 | -0.36(-1.11%) |
Sep 13, 2017 | 31.93 | 32.06 | 31.93 | 32.00 | 6,903 | +0.00(+0.00%) |
Sep 12, 2017 | 32.11 | 32.11 | 31.96 | 32.00 | 7,059 | -0.15(-0.48%) |
Sep 11, 2017 | 32.21 | 32.21 | 32.09 | 32.15 | 8,752 | +0.24(+0.74%) |
Sep 08, 2017 | 31.90 | 32.10 | 31.90 | 31.91 | 14,134 | -0.05(-0.17%) |
Sep 07, 2017 | 31.90 | 32.01 | 31.90 | 31.97 | 11,360 | +0.07(+0.23%) |
Sep 06, 2017 | 31.90 | 31.97 | 31.88 | 31.90 | 14,066 | +0.01(+0.03%) |
Sep 05, 2017 | 31.94 | 31.94 | 31.80 | 31.89 | 14,965 | +0.43(+1.37%) |
Sep 01, 2017 | 31.31 | 31.45 | 31.31 | 31.45 | 10,777 | +0.56(+1.80%) |
Aug 31, 2017 | 30.87 | 30.92 | 30.86 | 30.90 | 8,701 | +0.23(+0.74%) |
Aug 30, 2017 | 30.45 | 30.69 | 30.45 | 30.67 | 4,840 | +0.13(+0.44%) |
Aug 29, 2017 | 30.35 | 30.54 | 30.35 | 30.54 | 15,102 | -0.06(-0.19%) |
Aug 28, 2017 | 30.54 | 30.63 | 30.46 | 30.60 | 26,386 | +0.67(+2.24%) |
Aug 25, 2017 | 30.03 | 30.03 | 29.85 | 29.93 | 12,083 | +0.62(+2.11%) |
Aug 24, 2017 | 29.51 | 29.51 | 29.31 | 29.31 | 1,617 | -0.28(-0.96%) |
Aug 23, 2017 | 29.71 | 29.71 | 29.56 | 29.59 | 6,921 | -0.07(-0.25%) |
Aug 22, 2017 | 29.72 | 29.72 | 29.66 | 29.66 | 5,679 | -0.06(-0.19%) |
Aug 21, 2017 | 29.86 | 29.86 | 29.71 | 29.72 | 6,288 | +0.19(+0.65%) |
Aug 18, 2017 | 29.63 | 29.63 | 29.47 | 29.53 | 7,054 | +0.04(+0.13%) |
Aug 17, 2017 | 29.60 | 29.63 | 29.49 | 29.49 | 10,885 | -0.06(-0.19%) |
Aug 16, 2017 | 29.43 | 29.59 | 29.43 | 29.54 | 14,317 | +0.44(+1.50%) |
Aug 15, 2017 | 29.01 | 29.12 | 29.01 | 29.11 | 9,447 | +0.09(+0.31%) |
Aug 14, 2017 | 28.71 | 29.13 | 28.71 | 29.01 | 14,835 | +0.83(+2.96%) |
Aug 11, 2017 | 28.00 | 28.21 | 28.00 | 28.18 | 10,847 | -0.27(-0.94%) |
Aug 10, 2017 | 28.62 | 28.64 | 28.38 | 28.45 | 11,959 | -0.16(-0.57%) |
Aug 09, 2017 | 28.52 | 28.62 | 28.52 | 28.61 | 18,956 | +0.10(+0.35%) |
Aug 08, 2017 | 28.40 | 28.61 | 28.40 | 28.51 | 4,979 | +0.31(+1.08%) |
Aug 07, 2017 | 28.20 | 28.21 | 28.20 | 28.21 | 559 | +0.16(+0.57%) |
Aug 04, 2017 | 28.08 | 28.08 | 27.96 | 28.05 | 5,967 | -0.29(-1.03%) |
Aug 03, 2017 | 28.42 | 28.42 | 28.26 | 28.34 | 8,263 | -0.13(-0.45%) |
Aug 02, 2017 | 28.54 | 28.54 | 28.45 | 28.47 | 2,321 | -0.14(-0.48%) |