Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.40 | 32.84 | 32.16 | 32.56 | 545,797 | +0.15(+0.46%) |
Oct 30, 2017 | 32.66 | 32.93 | 32.25 | 32.41 | 481,938 | -0.29(-0.89%) |
Oct 27, 2017 | 33.20 | 33.34 | 32.46 | 32.70 | 416,373 | -0.46(-1.39%) |
Oct 26, 2017 | 32.91 | 33.37 | 32.91 | 33.16 | 272,127 | +0.26(+0.79%) |
Oct 25, 2017 | 32.83 | 33.09 | 32.61 | 32.90 | 369,090 | +0.06(+0.18%) |
Oct 24, 2017 | 32.90 | 33.15 | 32.47 | 32.84 | 370,755 | -0.09(-0.27%) |
Oct 23, 2017 | 33.07 | 33.32 | 32.76 | 32.93 | 384,236 | -0.15(-0.45%) |
Oct 20, 2017 | 33.04 | 33.47 | 32.72 | 33.08 | 418,779 | +0.25(+0.76%) |
Oct 19, 2017 | 32.75 | 33.19 | 32.41 | 32.83 | 330,262 | -0.09(-0.27%) |
Oct 18, 2017 | 32.70 | 33.21 | 32.70 | 32.92 | 367,878 | +0.29(+0.89%) |
Oct 17, 2017 | 32.71 | 33.22 | 32.60 | 32.63 | 363,897 | -0.08(-0.24%) |
Oct 16, 2017 | 33.06 | 33.44 | 32.69 | 32.71 | 312,732 | -0.40(-1.21%) |
Oct 13, 2017 | 33.06 | 33.48 | 33.02 | 33.11 | 365,227 | +0.03(+0.09%) |
Oct 12, 2017 | 32.70 | 33.53 | 32.70 | 33.08 | 714,659 | +0.42(+1.29%) |
Oct 11, 2017 | 33.37 | 33.62 | 32.44 | 32.66 | 393,506 | -0.76(-2.27%) |
Oct 10, 2017 | 33.55 | 33.77 | 33.28 | 33.42 | 505,443 | +0.07(+0.21%) |
Oct 09, 2017 | 33.47 | 34.44 | 33.09 | 33.35 | 302,226 | +0.00(+0.00%) |
Oct 06, 2017 | 32.85 | 33.44 | 32.85 | 33.35 | 358,288 | +0.37(+1.12%) |
Oct 05, 2017 | 32.86 | 33.14 | 32.70 | 32.98 | 241,889 | +0.22(+0.67%) |
Oct 04, 2017 | 32.44 | 32.87 | 32.37 | 32.76 | 284,682 | +0.21(+0.65%) |
Oct 03, 2017 | 32.15 | 32.77 | 32.15 | 32.55 | 336,892 | +0.42(+1.31%) |
Oct 02, 2017 | 31.91 | 32.27 | 31.73 | 32.13 | 403,161 | +0.30(+0.94%) |
Sep 29, 2017 | 31.97 | 32.22 | 31.76 | 31.83 | 450,007 | -0.18(-0.56%) |
Sep 28, 2017 | 31.81 | 32.17 | 31.34 | 32.01 | 298,689 | +0.15(+0.47%) |
Sep 27, 2017 | 31.91 | 32.13 | 31.55 | 31.86 | 389,364 | +0.07(+0.22%) |
Sep 26, 2017 | 31.86 | 32.11 | 31.77 | 31.79 | 408,677 | +0.20(+0.63%) |
Sep 25, 2017 | 31.88 | 32.33 | 31.30 | 31.59 | 482,321 | -0.23(-0.72%) |
Sep 22, 2017 | 31.74 | 32.03 | 31.58 | 31.82 | 474,931 | +0.02(+0.06%) |
Sep 21, 2017 | 31.68 | 32.02 | 31.47 | 31.80 | 394,105 | +0.21(+0.66%) |
Sep 20, 2017 | 31.46 | 31.72 | 31.14 | 31.59 | 642,958 | +0.24(+0.77%) |
Sep 19, 2017 | 30.89 | 31.40 | 30.73 | 31.35 | 322,894 | +0.50(+1.62%) |
Sep 18, 2017 | 30.54 | 31.06 | 30.54 | 30.85 | 686,681 | +0.32(+1.05%) |
Sep 15, 2017 | 30.93 | 30.94 | 30.52 | 30.53 | 491,192 | -0.42(-1.36%) |
Sep 14, 2017 | 30.99 | 31.10 | 30.77 | 30.95 | 119,558 | -0.04(-0.13%) |
Sep 13, 2017 | 31.11 | 31.22 | 30.19 | 30.99 | 272,985 | -0.16(-0.51%) |
Sep 12, 2017 | 31.17 | 31.22 | 30.84 | 31.15 | 205,147 | +0.09(+0.29%) |
Sep 11, 2017 | 30.31 | 31.12 | 30.31 | 31.06 | 388,600 | +0.34(+1.11%) |
Sep 08, 2017 | 30.72 | 30.94 | 30.43 | 30.72 | 263,813 | +0.01(+0.03%) |
Sep 07, 2017 | 30.29 | 30.78 | 30.09 | 30.71 | 728,936 | +0.54(+1.79%) |
Sep 06, 2017 | 30.10 | 30.23 | 29.90 | 30.17 | 336,653 | +0.06(+0.20%) |
Sep 05, 2017 | 30.52 | 30.65 | 29.94 | 30.11 | 335,089 | -0.51(-1.67%) |
Sep 01, 2017 | 30.28 | 30.75 | 30.25 | 30.62 | 310,521 | +0.31(+1.02%) |
Aug 31, 2017 | 29.98 | 30.35 | 29.88 | 30.31 | 297,871 | +0.31(+1.03%) |
Aug 30, 2017 | 29.78 | 30.00 | 29.65 | 30.00 | 162,839 | +0.33(+1.11%) |
Aug 29, 2017 | 29.20 | 29.75 | 29.05 | 29.67 | 352,608 | +0.20(+0.68%) |
Aug 28, 2017 | 29.05 | 29.48 | 28.95 | 29.47 | 253,298 | +0.42(+1.45%) |
Aug 25, 2017 | 29.16 | 28.94 | 29.05 | 251,890 | +0.03(+0.10%) | |
Aug 24, 2017 | 28.93 | 29.17 | 28.20 | 29.02 | 246,725 | +0.18(+0.62%) |
Aug 23, 2017 | 28.96 | 29.22 | 28.80 | 28.84 | 148,409 | -0.31(-1.06%) |
Aug 22, 2017 | 29.11 | 29.31 | 28.88 | 29.15 | 254,803 | +0.18(+0.62%) |
Aug 21, 2017 | 28.86 | 29.00 | 28.66 | 28.97 | 223,463 | +0.01(+0.03%) |
Aug 18, 2017 | 28.73 | 29.09 | 28.26 | 28.96 | 210,609 | +0.05(+0.17%) |
Aug 17, 2017 | 29.31 | 29.52 | 28.81 | 28.91 | 251,738 | -0.55(-1.87%) |
Aug 16, 2017 | 29.23 | 29.75 | 29.23 | 29.46 | 265,100 | +0.14(+0.48%) |
Aug 15, 2017 | 29.50 | 29.98 | 29.16 | 29.32 | 506,440 | -1.02(-3.36%) |
Aug 14, 2017 | 30.19 | 30.70 | 30.13 | 30.34 | 722,664 | +0.36(+1.20%) |
Aug 11, 2017 | 30.81 | 31.10 | 28.73 | 29.98 | 1,415,833 | +2.06(+7.38%) |
Aug 10, 2017 | 28.21 | 28.40 | 27.79 | 27.92 | 506,478 | -0.44(-1.55%) |
Aug 09, 2017 | 28.41 | 28.63 | 28.21 | 28.36 | 224,442 | -0.26(-0.91%) |
Aug 08, 2017 | 27.98 | 28.93 | 27.89 | 28.62 | 367,770 | +0.67(+2.40%) |
Aug 07, 2017 | 27.69 | 28.00 | 27.58 | 27.95 | 146,368 | +0.33(+1.19%) |
Aug 04, 2017 | 27.53 | 27.67 | 27.34 | 27.62 | 118,631 | +0.15(+0.55%) |
Aug 03, 2017 | 27.37 | 27.93 | 27.18 | 27.47 | 205,950 | +0.14(+0.51%) |
Aug 02, 2017 | 28.31 | 28.31 | 27.32 | 27.33 | 335,618 | -1.03(-3.63%) |