Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.27 | 31.74 | 31.12 | 31.46 | 652,207 | +0.15(+0.48%) |
Oct 30, 2017 | 31.27 | 31.64 | 31.21 | 31.31 | 341,458 | +0.00(+0.00%) |
Oct 27, 2017 | 31.70 | 31.70 | 31.11 | 31.31 | 245,816 | -0.37(-1.17%) |
Oct 26, 2017 | 31.40 | 31.82 | 31.32 | 31.68 | 443,632 | +0.26(+0.83%) |
Oct 25, 2017 | 31.28 | 31.45 | 30.94 | 31.42 | 611,622 | +0.06(+0.19%) |
Oct 24, 2017 | 31.05 | 31.77 | 30.90 | 31.36 | 977,355 | +0.99(+3.26%) |
Oct 23, 2017 | 30.47 | 30.56 | 30.33 | 30.37 | 336,151 | -0.12(-0.39%) |
Oct 20, 2017 | 30.45 | 30.55 | 30.33 | 30.49 | 727,074 | +0.08(+0.26%) |
Oct 19, 2017 | 30.45 | 30.63 | 30.16 | 30.41 | 449,036 | -0.24(-0.78%) |
Oct 18, 2017 | 30.00 | 30.80 | 30.00 | 30.65 | 780,181 | +0.64(+2.13%) |
Oct 17, 2017 | 29.72 | 30.05 | 29.55 | 30.01 | 302,097 | +0.21(+0.70%) |
Oct 16, 2017 | 29.55 | 29.99 | 29.53 | 29.80 | 303,892 | +0.40(+1.36%) |
Oct 13, 2017 | 29.36 | 29.53 | 29.31 | 29.40 | 279,472 | +0.16(+0.55%) |
Oct 12, 2017 | 29.05 | 29.34 | 28.97 | 29.24 | 262,251 | +0.19(+0.65%) |
Oct 11, 2017 | 28.98 | 29.10 | 28.89 | 29.05 | 235,183 | +0.10(+0.35%) |
Oct 10, 2017 | 29.00 | 29.29 | 28.83 | 28.95 | 295,667 | +0.05(+0.17%) |
Oct 06, 2017 | 28.89 | 28.96 | 28.57 | 28.90 | 458,934 | -0.15(-0.52%) |
Oct 05, 2017 | 28.91 | 29.10 | 28.76 | 29.05 | 290,715 | +0.23(+0.80%) |
Oct 04, 2017 | 28.74 | 28.97 | 28.65 | 28.82 | 302,587 | -0.01(-0.03%) |
Oct 03, 2017 | 28.80 | 28.92 | 28.70 | 28.83 | 247,160 | -0.02(-0.07%) |
Oct 02, 2017 | 28.55 | 28.86 | 28.42 | 28.85 | 392,691 | +0.32(+1.12%) |
Sep 29, 2017 | 28.79 | 28.80 | 28.44 | 28.53 | 404,924 | -0.21(-0.73%) |
Sep 28, 2017 | 28.37 | 28.89 | 28.21 | 28.74 | 415,451 | +0.33(+1.16%) |
Sep 27, 2017 | 28.29 | 28.48 | 28.09 | 28.41 | 361,330 | +0.16(+0.57%) |
Sep 26, 2017 | 28.39 | 28.39 | 27.91 | 28.25 | 362,870 | -0.11(-0.39%) |
Sep 25, 2017 | 28.43 | 28.78 | 28.35 | 28.36 | 412,058 | -0.14(-0.49%) |
Sep 22, 2017 | 28.33 | 28.56 | 28.15 | 28.50 | 167,407 | +0.17(+0.60%) |
Sep 21, 2017 | 28.00 | 28.41 | 28.00 | 28.33 | 223,048 | +0.26(+0.93%) |
Sep 20, 2017 | 27.35 | 28.34 | 27.35 | 28.07 | 2,611,782 | +0.75(+2.75%) |
Sep 19, 2017 | 27.25 | 27.51 | 27.12 | 27.32 | 692,417 | -0.42(-1.51%) |
Sep 18, 2017 | 27.74 | 27.99 | 27.63 | 27.74 | 222,157 | +0.08(+0.29%) |
Sep 15, 2017 | 27.84 | 27.84 | 27.50 | 27.66 | 411,824 | -0.17(-0.61%) |
Sep 14, 2017 | 27.95 | 28.06 | 27.80 | 27.83 | 285,955 | -0.17(-0.61%) |
Sep 13, 2017 | 27.99 | 28.25 | 27.99 | 28.00 | 438,811 | +0.04(+0.14%) |
Sep 12, 2017 | 27.92 | 28.10 | 27.81 | 27.96 | 766,827 | +0.13(+0.47%) |
Sep 11, 2017 | 27.92 | 28.00 | 27.78 | 27.83 | 436,899 | +0.08(+0.29%) |
Sep 08, 2017 | 28.00 | 28.00 | 27.52 | 27.75 | 255,866 | -0.17(-0.61%) |
Sep 07, 2017 | 27.89 | 28.00 | 27.81 | 27.92 | 327,074 | -0.02(-0.07%) |
Sep 06, 2017 | 28.25 | 28.39 | 27.75 | 27.94 | 508,776 | -0.22(-0.78%) |
Sep 05, 2017 | 28.49 | 28.49 | 27.92 | 28.16 | 276,294 | -0.43(-1.50%) |
Sep 01, 2017 | 28.70 | 28.70 | 28.40 | 28.59 | 315,514 | +0.02(+0.07%) |
Aug 31, 2017 | 28.86 | 28.88 | 28.55 | 28.57 | 621,471 | -0.18(-0.63%) |
Aug 30, 2017 | 28.23 | 29.02 | 27.95 | 28.75 | 805,232 | +0.57(+2.02%) |
Aug 29, 2017 | 27.92 | 28.22 | 27.71 | 28.18 | 453,139 | +0.10(+0.36%) |
Aug 28, 2017 | 26.65 | 28.09 | 26.65 | 28.08 | 799,185 | +1.46(+5.48%) |
Aug 25, 2017 | 26.70 | 26.80 | 26.53 | 26.62 | 398,782 | +0.04(+0.15%) |
Aug 24, 2017 | 26.81 | 26.86 | 26.40 | 26.58 | 413,956 | -0.17(-0.64%) |
Aug 23, 2017 | 26.46 | 26.75 | 26.26 | 26.75 | 414,488 | +0.28(+1.06%) |
Aug 22, 2017 | 26.55 | 26.71 | 26.31 | 26.47 | 268,269 | -0.01(-0.04%) |
Aug 21, 2017 | 26.65 | 26.75 | 26.35 | 26.48 | 299,301 | -0.07(-0.26%) |
Aug 18, 2017 | 27.00 | 27.03 | 26.55 | 26.55 | 856,192 | -0.52(-1.92%) |
Aug 17, 2017 | 27.26 | 27.42 | 26.98 | 27.07 | 280,120 | -0.28(-1.02%) |
Aug 16, 2017 | 27.72 | 27.72 | 27.21 | 27.35 | 479,115 | -0.21(-0.76%) |
Aug 15, 2017 | 27.79 | 27.79 | 27.25 | 27.56 | 423,413 | -0.29(-1.04%) |
Aug 14, 2017 | 28.16 | 28.33 | 27.80 | 27.85 | 601,126 | -0.03(-0.11%) |
Aug 11, 2017 | 27.93 | 28.09 | 27.80 | 27.88 | 412,092 | -0.13(-0.46%) |
Aug 10, 2017 | 27.88 | 28.27 | 27.71 | 28.01 | 615,601 | -0.15(-0.53%) |
Aug 09, 2017 | 27.00 | 28.19 | 26.98 | 28.16 | 1,156,938 | +2.31(+8.94%) |
Aug 08, 2017 | 26.02 | 26.06 | 25.60 | 25.85 | 443,768 | -0.06(-0.23%) |
Aug 04, 2017 | 25.58 | 25.94 | 25.45 | 25.91 | 338,292 | +0.35(+1.37%) |
Aug 03, 2017 | 25.26 | 25.80 | 25.13 | 25.56 | 528,941 | +0.84(+3.40%) |
Aug 02, 2017 | 25.05 | 25.12 | 24.29 | 24.72 | 378,878 | -0.26(-1.04%) |