Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.36 | 30.59 | 30.22 | 30.29 | 2,248,618 | -0.23(-0.74%) |
Oct 30, 2017 | 30.48 | 30.61 | 30.22 | 30.52 | 1,850,141 | +0.06(+0.21%) |
Oct 27, 2017 | 30.34 | 30.61 | 30.30 | 30.45 | 2,477,462 | +0.01(+0.02%) |
Oct 26, 2017 | 30.74 | 30.74 | 30.21 | 30.45 | 3,164,719 | +0.02(+0.06%) |
Oct 25, 2017 | 30.92 | 30.92 | 30.16 | 30.43 | 5,257,590 | -0.51(-1.65%) |
Oct 24, 2017 | 30.99 | 31.17 | 30.84 | 30.94 | 2,441,721 | +0.01(+0.03%) |
Oct 23, 2017 | 31.06 | 31.12 | 30.84 | 30.93 | 2,253,519 | -0.09(-0.28%) |
Oct 20, 2017 | 30.85 | 31.29 | 30.80 | 31.02 | 2,206,860 | +0.11(+0.34%) |
Oct 19, 2017 | 30.83 | 30.93 | 30.66 | 30.91 | 4,005,252 | -0.02(-0.06%) |
Oct 18, 2017 | 30.20 | 31.08 | 30.15 | 30.93 | 12,054,623 | +1.74(+5.95%) |
Oct 17, 2017 | 29.31 | 29.41 | 29.15 | 29.19 | 4,613,700 | -0.23(-0.77%) |
Oct 16, 2017 | 29.46 | 29.52 | 29.34 | 29.42 | 2,014,318 | -0.02(-0.05%) |
Oct 13, 2017 | 29.61 | 29.75 | 29.35 | 29.44 | 1,685,914 | -0.07(-0.24%) |
Oct 12, 2017 | 29.46 | 29.79 | 29.35 | 29.51 | 3,479,834 | +0.27(+0.93%) |
Oct 11, 2017 | 28.81 | 29.24 | 28.80 | 29.24 | 2,438,520 | +0.42(+1.44%) |
Oct 10, 2017 | 28.97 | 29.06 | 28.64 | 28.82 | 2,056,105 | -0.05(-0.16%) |
Oct 09, 2017 | 28.87 | 28.94 | 28.67 | 28.87 | 1,440,752 | +0.09(+0.30%) |
Oct 06, 2017 | 28.77 | 28.91 | 28.65 | 28.78 | 2,662,193 | -0.08(-0.27%) |
Oct 05, 2017 | 29.10 | 29.12 | 28.74 | 28.86 | 2,864,630 | -0.34(-1.15%) |
Oct 04, 2017 | 29.08 | 29.24 | 29.01 | 29.20 | 2,894,106 | +0.05(+0.18%) |
Oct 03, 2017 | 29.23 | 29.27 | 29.00 | 29.14 | 2,516,861 | -0.08(-0.27%) |
Oct 02, 2017 | 29.33 | 29.42 | 29.10 | 29.22 | 2,645,027 | -0.12(-0.42%) |
Sep 29, 2017 | 29.38 | 29.47 | 29.25 | 29.35 | 1,831,149 | -0.05(-0.18%) |
Sep 28, 2017 | 29.30 | 29.47 | 29.19 | 29.40 | 1,689,744 | +0.20(+0.70%) |
Sep 27, 2017 | 29.23 | 29.38 | 29.13 | 29.20 | 2,008,503 | +0.01(+0.04%) |
Sep 26, 2017 | 29.30 | 29.30 | 29.03 | 29.18 | 2,248,630 | -0.07(-0.23%) |
Sep 25, 2017 | 29.14 | 29.44 | 29.10 | 29.25 | 3,687,101 | +0.04(+0.15%) |
Sep 22, 2017 | 29.07 | 29.36 | 29.01 | 29.21 | 4,339,946 | +0.21(+0.72%) |
Sep 21, 2017 | 28.34 | 29.08 | 28.26 | 29.00 | 4,820,639 | +0.67(+2.37%) |
Sep 20, 2017 | 28.09 | 28.50 | 28.04 | 28.33 | 2,988,995 | +0.26(+0.93%) |
Sep 19, 2017 | 27.97 | 28.17 | 27.97 | 28.07 | 2,055,215 | +0.11(+0.38%) |
Sep 18, 2017 | 27.64 | 28.03 | 27.62 | 27.96 | 2,788,598 | +0.39(+1.43%) |
Sep 15, 2017 | 27.61 | 27.76 | 27.44 | 27.57 | 2,156,980 | -0.07(-0.27%) |
Sep 14, 2017 | 27.28 | 27.68 | 27.25 | 27.64 | 2,627,084 | +0.32(+1.16%) |
Sep 13, 2017 | 27.77 | 27.79 | 27.26 | 27.32 | 3,985,876 | -0.61(-2.19%) |
Sep 12, 2017 | 27.93 | 28.06 | 27.92 | 27.93 | 1,192,076 | +0.05(+0.17%) |
Sep 11, 2017 | 27.94 | 28.00 | 27.65 | 27.89 | 1,757,880 | +0.07(+0.27%) |
Sep 08, 2017 | 27.81 | 28.00 | 27.69 | 27.81 | 1,905,378 | -0.03(-0.11%) |
Sep 07, 2017 | 27.49 | 27.96 | 27.43 | 27.84 | 2,651,941 | +0.43(+1.57%) |
Sep 06, 2017 | 27.17 | 27.77 | 27.14 | 27.41 | 2,449,914 | +0.26(+0.95%) |
Sep 05, 2017 | 27.04 | 27.21 | 26.82 | 27.15 | 2,731,886 | +0.02(+0.08%) |
Sep 01, 2017 | 27.19 | 27.28 | 27.02 | 27.13 | 1,425,302 | +0.12(+0.44%) |
Aug 31, 2017 | 26.90 | 27.06 | 26.76 | 27.01 | 2,226,636 | +0.24(+0.89%) |
Aug 30, 2017 | 26.64 | 26.90 | 26.60 | 26.77 | 2,040,422 | +0.10(+0.38%) |
Aug 29, 2017 | 26.36 | 26.71 | 26.34 | 26.67 | 1,653,280 | +0.16(+0.59%) |
Aug 28, 2017 | 26.61 | 26.67 | 26.48 | 26.52 | 2,650,616 | -0.05(-0.20%) |
Aug 25, 2017 | 26.60 | 26.75 | 26.54 | 26.57 | 3,575,917 | +0.12(+0.45%) |
Aug 24, 2017 | 26.47 | 26.55 | 26.30 | 26.45 | 2,517,848 | +0.19(+0.71%) |
Aug 23, 2017 | 26.27 | 26.39 | 26.20 | 26.27 | 3,056,191 | -0.12(-0.45%) |
Aug 22, 2017 | 26.44 | 26.54 | 26.31 | 26.38 | 3,539,585 | +0.04(+0.16%) |
Aug 21, 2017 | 26.45 | 26.51 | 26.30 | 26.34 | 3,515,028 | -0.07(-0.25%) |
Aug 18, 2017 | 26.51 | 26.51 | 26.27 | 26.41 | 5,223,253 | +0.02(+0.07%) |
Aug 17, 2017 | 26.75 | 26.83 | 26.38 | 26.39 | 3,249,583 | -0.36(-1.36%) |
Aug 16, 2017 | 27.03 | 27.12 | 26.71 | 26.75 | 3,016,714 | -0.22(-0.83%) |
Aug 15, 2017 | 26.90 | 27.04 | 26.82 | 26.97 | 2,478,941 | +0.02(+0.08%) |
Aug 14, 2017 | 26.79 | 27.05 | 26.78 | 26.95 | 3,058,599 | +0.22(+0.81%) |
Aug 11, 2017 | 26.63 | 26.94 | 26.60 | 26.73 | 3,338,843 | +0.16(+0.61%) |
Aug 10, 2017 | 26.65 | 26.72 | 26.45 | 26.57 | 3,334,056 | -0.16(-0.60%) |
Aug 09, 2017 | 26.47 | 26.73 | 26.37 | 26.73 | 4,265,659 | +0.17(+0.63%) |
Aug 08, 2017 | 26.81 | 26.87 | 26.50 | 26.56 | 3,826,430 | -0.26(-0.95%) |
Aug 07, 2017 | 26.88 | 27.04 | 26.73 | 26.82 | 2,307,877 | -0.17(-0.64%) |
Aug 04, 2017 | 27.14 | 27.16 | 26.89 | 26.99 | 3,153,095 | -0.06(-0.24%) |
Aug 03, 2017 | 27.33 | 27.52 | 26.99 | 27.06 | 3,728,703 | -0.28(-1.02%) |
Aug 02, 2017 | 27.08 | 27.38 | 27.00 | 27.33 | 4,175,806 | +0.20(+0.74%) |