Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.69 | 33.35 | 32.52 | 32.93 | 684,563 | +0.38(+1.16%) |
Oct 30, 2017 | 33.00 | 33.71 | 32.08 | 32.55 | 618,469 | -0.65(-1.96%) |
Oct 27, 2017 | 32.76 | 33.95 | 32.65 | 33.20 | 754,507 | +0.59(+1.80%) |
Oct 26, 2017 | 31.90 | 32.75 | 31.52 | 32.61 | 536,003 | +0.89(+2.80%) |
Oct 25, 2017 | 32.00 | 32.00 | 31.39 | 31.73 | 205,800 | -0.14(-0.45%) |
Oct 24, 2017 | 31.76 | 31.97 | 31.62 | 31.87 | 170,508 | +0.30(+0.95%) |
Oct 23, 2017 | 31.98 | 31.98 | 31.52 | 31.57 | 399,162 | -0.42(-1.32%) |
Oct 20, 2017 | 31.99 | 32.15 | 31.19 | 31.99 | 464,292 | +0.47(+1.51%) |
Oct 19, 2017 | 31.15 | 31.65 | 31.06 | 31.51 | 349,714 | +0.07(+0.22%) |
Oct 18, 2017 | 31.34 | 31.55 | 31.24 | 31.45 | 434,694 | +0.17(+0.55%) |
Oct 17, 2017 | 31.42 | 31.65 | 31.07 | 31.27 | 517,714 | -0.14(-0.46%) |
Oct 16, 2017 | 31.21 | 31.54 | 31.13 | 31.42 | 305,836 | +0.16(+0.51%) |
Oct 13, 2017 | 31.31 | 31.48 | 31.01 | 31.26 | 333,182 | -0.20(-0.62%) |
Oct 12, 2017 | 31.70 | 31.74 | 31.34 | 31.45 | 244,173 | -0.24(-0.76%) |
Oct 11, 2017 | 31.71 | 32.05 | 31.53 | 31.70 | 286,739 | -0.04(-0.12%) |
Oct 10, 2017 | 31.65 | 31.76 | 31.44 | 31.73 | 306,754 | +0.23(+0.72%) |
Oct 09, 2017 | 31.63 | 31.75 | 31.37 | 31.51 | 260,895 | -0.11(-0.36%) |
Oct 06, 2017 | 31.69 | 31.79 | 31.46 | 31.62 | 226,512 | +0.10(+0.31%) |
Oct 05, 2017 | 31.33 | 31.73 | 31.11 | 31.52 | 390,443 | +0.30(+0.96%) |
Oct 04, 2017 | 31.81 | 31.81 | 31.15 | 31.22 | 213,621 | -0.55(-1.73%) |
Oct 03, 2017 | 32.00 | 32.15 | 31.40 | 31.77 | 304,526 | -0.29(-0.89%) |
Oct 02, 2017 | 31.70 | 32.06 | 30.94 | 32.06 | 415,884 | +0.35(+1.09%) |
Sep 29, 2017 | 31.89 | 32.32 | 31.68 | 31.71 | 634,858 | -0.28(-0.87%) |
Sep 28, 2017 | 31.70 | 32.01 | 31.30 | 31.99 | 365,797 | +0.29(+0.90%) |
Sep 27, 2017 | 30.96 | 31.79 | 30.72 | 31.70 | 522,057 | +1.19(+3.90%) |
Sep 26, 2017 | 30.42 | 30.63 | 30.14 | 30.51 | 327,310 | +0.25(+0.82%) |
Sep 25, 2017 | 30.07 | 30.48 | 29.97 | 30.26 | 277,893 | +0.13(+0.42%) |
Sep 22, 2017 | 29.84 | 30.20 | 29.76 | 30.14 | 354,675 | +0.25(+0.83%) |
Sep 21, 2017 | 29.68 | 30.02 | 29.65 | 29.89 | 561,371 | +0.20(+0.68%) |
Sep 20, 2017 | 29.07 | 29.86 | 28.79 | 29.68 | 322,808 | +0.62(+2.12%) |
Sep 19, 2017 | 28.88 | 29.22 | 28.82 | 29.07 | 238,549 | +0.11(+0.36%) |
Sep 18, 2017 | 28.62 | 29.07 | 28.58 | 28.96 | 157,643 | +0.43(+1.50%) |
Sep 15, 2017 | 28.55 | 28.77 | 28.42 | 28.53 | 1,185,201 | +0.01(+0.03%) |
Sep 14, 2017 | 28.88 | 28.91 | 28.39 | 28.52 | 237,334 | -0.23(-0.81%) |
Sep 13, 2017 | 28.78 | 28.17 | 28.76 | 465,069 | +0.32(+1.11%) | |
Sep 12, 2017 | 27.98 | 28.64 | 27.98 | 28.44 | 472,979 | +0.61(+2.19%) |
Sep 11, 2017 | 27.74 | 28.24 | 27.67 | 27.83 | 600,487 | +0.45(+1.65%) |
Sep 08, 2017 | 26.97 | 27.58 | 26.97 | 27.38 | 213,228 | +0.38(+1.39%) |
Sep 07, 2017 | 27.61 | 27.61 | 26.86 | 27.00 | 259,098 | -0.69(-2.47%) |
Sep 06, 2017 | 27.70 | 28.02 | 27.57 | 27.69 | 344,633 | +0.14(+0.52%) |
Sep 05, 2017 | 28.23 | 28.26 | 27.46 | 27.55 | 578,449 | -0.85(-3.00%) |
Sep 01, 2017 | 28.10 | 28.43 | 28.10 | 28.40 | 214,890 | +0.41(+1.45%) |
Aug 31, 2017 | 28.08 | 28.28 | 27.94 | 27.99 | 279,774 | +0.02(+0.05%) |
Aug 30, 2017 | 28.04 | 28.19 | 27.79 | 27.98 | 312,892 | -0.06(-0.22%) |
Aug 29, 2017 | 27.49 | 28.06 | 27.41 | 28.04 | 314,167 | +0.19(+0.68%) |
Aug 28, 2017 | 28.03 | 28.37 | 27.67 | 27.85 | 448,393 | -0.11(-0.38%) |
Aug 25, 2017 | 27.91 | 28.05 | 27.70 | 27.95 | 416,327 | +0.11(+0.41%) |
Aug 24, 2017 | 28.04 | 28.04 | 27.66 | 27.84 | 222,474 | -0.01(-0.03%) |
Aug 23, 2017 | 27.55 | 28.08 | 27.55 | 27.85 | 143,810 | +0.03(+0.11%) |
Aug 22, 2017 | 27.68 | 27.90 | 27.58 | 27.82 | 159,898 | +0.29(+1.07%) |
Aug 21, 2017 | 27.60 | 27.60 | 27.11 | 27.52 | 299,962 | -0.08(-0.30%) |
Aug 18, 2017 | 27.28 | 27.66 | 27.11 | 27.61 | 775,794 | +0.05(+0.16%) |
Aug 17, 2017 | 28.28 | 28.76 | 27.52 | 27.56 | 294,908 | -0.93(-3.28%) |
Aug 16, 2017 | 28.56 | 28.78 | 28.32 | 28.49 | 244,964 | +0.05(+0.19%) |
Aug 15, 2017 | 28.99 | 29.08 | 28.43 | 28.44 | 195,433 | -0.34(-1.18%) |
Aug 14, 2017 | 28.31 | 28.80 | 28.31 | 28.78 | 276,408 | +0.75(+2.69%) |
Aug 11, 2017 | 28.29 | 28.55 | 27.76 | 28.03 | 359,165 | -0.11(-0.40%) |
Aug 10, 2017 | 28.70 | 28.72 | 28.11 | 28.14 | 406,164 | -0.75(-2.58%) |
Aug 09, 2017 | 29.05 | 29.09 | 28.80 | 28.89 | 305,246 | -0.45(-1.54%) |
Aug 08, 2017 | 29.25 | 30.01 | 29.22 | 29.34 | 496,195 | -0.02(-0.08%) |
Aug 07, 2017 | 29.55 | 29.55 | 29.15 | 29.36 | 188,859 | -0.08(-0.26%) |
Aug 04, 2017 | 29.65 | 29.18 | 29.44 | 234,842 | +0.32(+1.11%) | |
Aug 03, 2017 | 29.47 | 29.53 | 28.96 | 29.11 | 198,955 | -0.40(-1.34%) |
Aug 02, 2017 | 29.82 | 29.82 | 29.32 | 29.51 | 185,529 | -0.30(-1.00%) |