Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.71 | 31.02 | 30.61 | 30.71 | 451,587 | +0.13(+0.42%) |
Oct 30, 2017 | 31.10 | 31.27 | 30.48 | 30.59 | 606,132 | -0.45(-1.45%) |
Oct 27, 2017 | 30.18 | 31.09 | 30.12 | 31.04 | 835,324 | +0.95(+3.15%) |
Oct 26, 2017 | 29.58 | 30.11 | 29.28 | 30.09 | 386,450 | +0.50(+1.69%) |
Oct 25, 2017 | 29.88 | 29.98 | 29.45 | 29.59 | 323,011 | -0.23(-0.79%) |
Oct 24, 2017 | 29.90 | 30.01 | 29.55 | 29.82 | 246,269 | +0.01(+0.03%) |
Oct 23, 2017 | 29.95 | 30.35 | 29.80 | 29.81 | 258,416 | -0.06(-0.20%) |
Oct 20, 2017 | 29.46 | 29.97 | 29.32 | 29.87 | 539,099 | +0.54(+1.83%) |
Oct 19, 2017 | 29.26 | 29.35 | 28.94 | 29.33 | 558,481 | -0.04(-0.13%) |
Oct 18, 2017 | 29.95 | 29.95 | 29.31 | 29.37 | 630,274 | -0.41(-1.38%) |
Oct 17, 2017 | 30.16 | 30.16 | 29.60 | 29.78 | 428,502 | -0.48(-1.58%) |
Oct 16, 2017 | 30.20 | 30.44 | 30.15 | 30.26 | 256,119 | +0.05(+0.16%) |
Oct 13, 2017 | 30.07 | 30.29 | 29.94 | 30.21 | 349,360 | +0.18(+0.59%) |
Oct 12, 2017 | 29.98 | 30.25 | 29.70 | 30.04 | 256,542 | +0.10(+0.33%) |
Oct 11, 2017 | 29.55 | 30.07 | 29.43 | 29.94 | 302,266 | +0.49(+1.66%) |
Oct 10, 2017 | 29.63 | 29.68 | 29.35 | 29.45 | 259,141 | -0.21(-0.69%) |
Oct 09, 2017 | 29.83 | 29.83 | 29.50 | 29.66 | 292,159 | -0.09(-0.30%) |
Oct 06, 2017 | 29.88 | 29.91 | 29.46 | 29.74 | 804,550 | -0.11(-0.36%) |
Oct 05, 2017 | 29.68 | 30.02 | 29.60 | 29.85 | 542,110 | +0.19(+0.63%) |
Oct 04, 2017 | 29.58 | 29.84 | 29.58 | 29.67 | 766,685 | +0.10(+0.33%) |
Oct 03, 2017 | 29.43 | 29.79 | 29.30 | 29.57 | 431,445 | +0.23(+0.80%) |
Oct 02, 2017 | 29.20 | 29.52 | 29.12 | 29.33 | 352,896 | +0.23(+0.81%) |
Sep 29, 2017 | 29.02 | 29.24 | 28.77 | 29.10 | 306,049 | +0.13(+0.44%) |
Sep 28, 2017 | 28.88 | 29.05 | 28.75 | 28.97 | 313,074 | +0.02(+0.07%) |
Sep 27, 2017 | 28.64 | 29.12 | 28.57 | 28.95 | 400,368 | +0.41(+1.44%) |
Sep 26, 2017 | 28.67 | 29.02 | 28.37 | 28.54 | 352,033 | -0.34(-1.19%) |
Sep 25, 2017 | 28.73 | 28.92 | 28.55 | 28.88 | 235,285 | +0.17(+0.58%) |
Sep 22, 2017 | 28.83 | 28.89 | 28.57 | 28.72 | 367,047 | -0.06(-0.20%) |
Sep 21, 2017 | 29.15 | 29.18 | 28.74 | 28.78 | 418,248 | -0.31(-1.08%) |
Sep 20, 2017 | 29.17 | 29.26 | 28.93 | 29.09 | 592,983 | +0.04(+0.13%) |
Sep 19, 2017 | 29.48 | 29.57 | 29.03 | 29.05 | 258,711 | -0.41(-1.39%) |
Sep 18, 2017 | 29.28 | 29.51 | 29.28 | 29.46 | 310,070 | +0.26(+0.90%) |
Sep 15, 2017 | 29.32 | 29.49 | 29.00 | 29.20 | 707,689 | -0.23(-0.80%) |
Sep 14, 2017 | 29.27 | 29.49 | 29.12 | 29.43 | 368,370 | +0.09(+0.30%) |
Sep 13, 2017 | 29.38 | 29.52 | 29.12 | 29.34 | 450,621 | -0.05(-0.17%) |
Sep 12, 2017 | 29.24 | 29.56 | 29.16 | 29.39 | 514,840 | +0.20(+0.67%) |
Sep 11, 2017 | 28.77 | 29.24 | 28.77 | 29.20 | 571,696 | +0.53(+1.84%) |
Sep 08, 2017 | 28.47 | 28.76 | 28.35 | 28.67 | 635,537 | +0.18(+0.62%) |
Sep 07, 2017 | 28.46 | 28.64 | 28.16 | 28.49 | 822,663 | +0.11(+0.38%) |
Sep 06, 2017 | 28.61 | 28.24 | 28.38 | 1,144,866 | +0.10(+0.35%) | |
Sep 05, 2017 | 28.35 | 28.43 | 28.18 | 28.29 | 506,320 | -0.19(-0.65%) |
Sep 01, 2017 | 28.43 | 28.53 | 28.18 | 28.47 | 444,562 | +0.02(+0.07%) |
Aug 31, 2017 | 28.04 | 28.57 | 27.96 | 28.45 | 379,637 | +0.45(+1.61%) |
Aug 30, 2017 | 27.97 | 28.10 | 27.83 | 28.00 | 514,888 | +0.10(+0.35%) |
Aug 29, 2017 | 27.65 | 27.99 | 27.63 | 27.91 | 417,858 | +0.07(+0.25%) |
Aug 28, 2017 | 27.73 | 28.02 | 27.71 | 27.84 | 353,318 | +0.15(+0.53%) |
Aug 25, 2017 | 27.70 | 27.87 | 27.65 | 27.69 | 317,086 | +0.01(+0.04%) |
Aug 24, 2017 | 27.48 | 27.81 | 27.42 | 27.68 | 368,954 | +0.21(+0.78%) |
Aug 23, 2017 | 27.67 | 27.78 | 27.44 | 27.47 | 373,912 | -0.38(-1.37%) |
Aug 22, 2017 | 27.45 | 27.97 | 27.06 | 27.85 | 465,464 | +0.48(+1.75%) |
Aug 21, 2017 | 26.94 | 27.44 | 26.94 | 27.37 | 1,179,010 | +0.39(+1.45%) |
Aug 18, 2017 | 26.97 | 27.16 | 26.79 | 26.98 | 318,424 | +0.00(+0.00%) |
Aug 17, 2017 | 27.24 | 27.42 | 26.94 | 26.98 | 407,660 | -0.34(-1.25%) |
Aug 16, 2017 | 27.24 | 27.61 | 27.19 | 27.32 | 501,953 | +0.23(+0.87%) |
Aug 15, 2017 | 27.28 | 27.32 | 27.01 | 27.09 | 403,779 | -0.24(-0.89%) |
Aug 14, 2017 | 27.09 | 27.46 | 26.90 | 27.33 | 744,836 | +0.47(+1.75%) |
Aug 11, 2017 | 26.59 | 27.17 | 26.57 | 26.86 | 551,696 | +0.42(+1.59%) |
Aug 10, 2017 | 26.66 | 26.86 | 26.35 | 26.44 | 428,949 | -0.36(-1.35%) |
Aug 09, 2017 | 26.66 | 26.87 | 26.50 | 26.80 | 552,180 | +0.10(+0.37%) |
Aug 08, 2017 | 27.09 | 27.23 | 26.66 | 26.70 | 769,640 | -0.40(-1.48%) |
Aug 07, 2017 | 27.27 | 27.30 | 26.86 | 27.10 | 655,360 | -0.13(-0.47%) |
Aug 04, 2017 | 28.74 | 29.52 | 26.51 | 27.23 | 1,451,288 | -0.58(-2.07%) |
Aug 03, 2017 | 27.54 | 28.01 | 27.36 | 27.81 | 630,286 | +0.25(+0.92%) |
Aug 02, 2017 | 27.34 | 27.68 | 27.15 | 27.55 | 762,028 | +0.27(+1.00%) |