Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.27 | 32.21 | 31.27 | 32.07 | 56,147 | +0.81(+2.59%) |
Oct 30, 2017 | 31.64 | 31.84 | 30.83 | 31.26 | 43,397 | -0.56(-1.76%) |
Oct 27, 2017 | 31.77 | 31.99 | 31.21 | 31.82 | 57,542 | +0.06(+0.19%) |
Oct 26, 2017 | 31.51 | 31.89 | 31.45 | 31.76 | 32,080 | +0.47(+1.50%) |
Oct 25, 2017 | 31.19 | 31.51 | 30.73 | 31.29 | 63,100 | +0.00(+0.00%) |
Oct 24, 2017 | 31.58 | 32.11 | 31.19 | 31.29 | 63,879 | -0.06(-0.19%) |
Oct 23, 2017 | 32.15 | 32.15 | 31.21 | 31.35 | 43,084 | -0.79(-2.46%) |
Oct 20, 2017 | 31.99 | 32.73 | 31.79 | 32.14 | 66,290 | +0.52(+1.64%) |
Oct 19, 2017 | 31.72 | 31.83 | 31.24 | 31.62 | 45,824 | -0.33(-1.03%) |
Oct 18, 2017 | 31.82 | 32.20 | 31.70 | 31.95 | 113,567 | +0.15(+0.47%) |
Oct 17, 2017 | 31.81 | 32.08 | 31.36 | 31.80 | 56,679 | -0.10(-0.31%) |
Oct 16, 2017 | 32.00 | 32.48 | 31.76 | 31.90 | 56,218 | +0.00(+0.00%) |
Oct 13, 2017 | 32.00 | 32.01 | 31.51 | 31.90 | 53,209 | -0.08(-0.25%) |
Oct 12, 2017 | 31.93 | 32.59 | 31.92 | 31.98 | 59,671 | -0.06(-0.19%) |
Oct 11, 2017 | 32.14 | 32.35 | 31.60 | 32.04 | 71,559 | -0.10(-0.31%) |
Oct 10, 2017 | 32.28 | 32.61 | 32.04 | 32.14 | 48,881 | +0.11(+0.34%) |
Oct 09, 2017 | 32.10 | 32.18 | 31.52 | 32.03 | 44,589 | -0.07(-0.22%) |
Oct 06, 2017 | 32.00 | 32.35 | 32.00 | 32.10 | 48,480 | -0.14(-0.43%) |
Oct 05, 2017 | 31.88 | 32.46 | 31.81 | 32.24 | 65,179 | +0.51(+1.61%) |
Oct 04, 2017 | 32.45 | 32.62 | 31.56 | 31.73 | 58,347 | -0.71(-2.19%) |
Oct 03, 2017 | 32.43 | 32.46 | 32.03 | 32.44 | 67,817 | +0.12(+0.37%) |
Oct 02, 2017 | 31.42 | 32.32 | 31.03 | 32.32 | 69,515 | +0.83(+2.64%) |
Sep 29, 2017 | 31.60 | 31.80 | 31.30 | 31.49 | 52,623 | -0.36(-1.13%) |
Sep 28, 2017 | 32.17 | 32.98 | 31.55 | 31.85 | 102,696 | -0.18(-0.56%) |
Sep 27, 2017 | 31.45 | 32.40 | 31.00 | 32.03 | 137,036 | +0.87(+2.79%) |
Sep 26, 2017 | 30.89 | 31.68 | 30.26 | 31.16 | 84,526 | +0.30(+0.97%) |
Sep 25, 2017 | 29.67 | 30.89 | 29.67 | 30.86 | 79,189 | +1.16(+3.91%) |
Sep 22, 2017 | 29.49 | 29.83 | 26.56 | 29.70 | 60,519 | +0.20(+0.68%) |
Sep 21, 2017 | 30.08 | 30.42 | 29.25 | 29.50 | 61,933 | -0.50(-1.67%) |
Sep 20, 2017 | 29.79 | 30.08 | 29.45 | 30.00 | 70,423 | +0.16(+0.54%) |
Sep 19, 2017 | 29.72 | 29.87 | 29.40 | 29.84 | 49,540 | +0.17(+0.57%) |
Sep 18, 2017 | 29.85 | 30.12 | 29.46 | 29.67 | 80,645 | -0.21(-0.70%) |
Sep 15, 2017 | 29.69 | 30.03 | 28.83 | 29.88 | 217,330 | +0.25(+0.84%) |
Sep 14, 2017 | 28.81 | 29.67 | 28.69 | 29.63 | 75,041 | +0.50(+1.72%) |
Sep 13, 2017 | 29.23 | 28.33 | 29.13 | 61,808 | +0.80(+2.82%) | |
Sep 12, 2017 | 28.75 | 28.75 | 28.30 | 28.33 | 39,691 | -0.17(-0.60%) |
Sep 11, 2017 | 27.56 | 28.58 | 27.20 | 28.50 | 63,646 | +1.22(+4.47%) |
Sep 08, 2017 | 27.23 | 27.46 | 26.68 | 27.28 | 72,107 | -0.13(-0.47%) |
Sep 07, 2017 | 26.95 | 27.41 | 26.47 | 27.41 | 67,616 | +0.46(+1.71%) |
Sep 06, 2017 | 26.88 | 27.52 | 26.65 | 26.95 | 137,240 | +0.13(+0.48%) |
Sep 05, 2017 | 26.78 | 27.28 | 26.51 | 26.82 | 93,318 | +0.07(+0.26%) |
Sep 01, 2017 | 27.08 | 27.08 | 26.47 | 26.75 | 114,594 | -0.34(-1.26%) |
Aug 31, 2017 | 28.62 | 28.71 | 27.00 | 27.09 | 177,120 | -1.32(-4.65%) |
Aug 30, 2017 | 27.27 | 28.57 | 27.22 | 28.41 | 102,389 | +1.15(+4.22%) |
Aug 29, 2017 | 26.30 | 27.51 | 26.30 | 27.26 | 118,620 | +0.61(+2.29%) |
Aug 28, 2017 | 26.49 | 26.81 | 26.23 | 26.65 | 84,490 | +0.29(+1.10%) |
Aug 25, 2017 | 26.10 | 26.86 | 25.97 | 26.36 | 52,661 | +0.40(+1.54%) |
Aug 24, 2017 | 26.22 | 26.37 | 25.83 | 25.96 | 98,615 | +0.00(+0.00%) |
Aug 23, 2017 | 25.69 | 26.04 | 25.67 | 25.96 | 68,701 | -0.05(-0.19%) |
Aug 22, 2017 | 25.48 | 26.09 | 25.48 | 26.01 | 63,986 | +0.66(+2.60%) |
Aug 21, 2017 | 25.44 | 25.57 | 25.27 | 25.35 | 69,188 | -0.17(-0.67%) |
Aug 18, 2017 | 25.39 | 25.66 | 24.86 | 25.52 | 133,975 | -0.13(-0.51%) |
Aug 17, 2017 | 26.14 | 26.58 | 25.61 | 25.65 | 78,935 | -0.66(-2.51%) |
Aug 16, 2017 | 26.34 | 26.97 | 26.23 | 26.31 | 86,632 | -0.04(-0.15%) |
Aug 15, 2017 | 27.23 | 27.23 | 26.22 | 26.35 | 73,871 | -0.85(-3.12%) |
Aug 14, 2017 | 27.20 | 27.32 | 27.05 | 27.20 | 108,932 | +0.33(+1.23%) |
Aug 11, 2017 | 26.57 | 26.89 | 26.47 | 26.87 | 76,659 | +0.38(+1.43%) |
Aug 10, 2017 | 27.33 | 27.45 | 26.38 | 26.49 | 72,700 | -1.01(-3.67%) |
Aug 09, 2017 | 28.16 | 28.16 | 27.32 | 27.50 | 108,284 | -0.93(-3.27%) |
Aug 08, 2017 | 28.65 | 29.10 | 28.18 | 28.43 | 89,486 | -0.22(-0.77%) |
Aug 07, 2017 | 28.29 | 28.85 | 27.89 | 28.65 | 212,765 | +0.32(+1.13%) |
Aug 04, 2017 | 27.95 | 28.89 | 27.78 | 28.33 | 121,495 | +0.47(+1.69%) |
Aug 03, 2017 | 26.88 | 28.27 | 26.88 | 27.86 | 153,707 | +1.05(+3.92%) |
Aug 02, 2017 | 28.47 | 28.78 | 26.51 | 26.81 | 184,612 | -1.79(-6.26%) |