Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.94 | 33.00 | 31.69 | 31.92 | 2,844,884 | -1.12(-3.39%) |
Oct 30, 2017 | 32.73 | 33.41 | 32.66 | 33.04 | 5,490,228 | +0.10(+0.30%) |
Oct 27, 2017 | 32.54 | 33.00 | 32.53 | 32.94 | 3,726,862 | +0.18(+0.55%) |
Oct 26, 2017 | 33.28 | 33.53 | 32.67 | 32.76 | 3,205,002 | -0.74(-2.21%) |
Oct 25, 2017 | 33.42 | 33.85 | 33.21 | 33.50 | 3,722,596 | +0.03(+0.09%) |
Oct 24, 2017 | 33.90 | 34.30 | 33.29 | 33.47 | 4,948,282 | -0.50(-1.47%) |
Oct 23, 2017 | 33.56 | 34.87 | 33.56 | 33.97 | 10,971,807 | -0.02(-0.06%) |
Oct 20, 2017 | 31.05 | 34.33 | 30.07 | 33.99 | 35,080,764 | +9.96(+41.45%) |
Oct 19, 2017 | 25.20 | 25.29 | 24.00 | 24.03 | 6,903,042 | -1.06(-4.22%) |
Oct 18, 2017 | 24.88 | 25.14 | 24.70 | 25.09 | 3,072,791 | +0.30(+1.21%) |
Oct 17, 2017 | 24.28 | 24.87 | 24.28 | 24.79 | 2,259,136 | +0.61(+2.52%) |
Oct 16, 2017 | 24.14 | 24.46 | 23.90 | 24.18 | 2,682,438 | -0.17(-0.70%) |
Oct 13, 2017 | 24.49 | 24.54 | 24.23 | 24.35 | 1,965,107 | -0.04(-0.16%) |
Oct 12, 2017 | 24.74 | 24.94 | 24.32 | 24.39 | 1,700,798 | -0.45(-1.81%) |
Oct 11, 2017 | 25.40 | 25.41 | 24.74 | 24.84 | 2,231,755 | -0.62(-2.44%) |
Oct 10, 2017 | 25.22 | 25.59 | 25.18 | 25.46 | 1,538,271 | +0.37(+1.47%) |
Oct 09, 2017 | 25.64 | 25.64 | 24.98 | 25.09 | 1,327,578 | -0.42(-1.65%) |
Oct 06, 2017 | 24.80 | 25.54 | 24.67 | 25.51 | 2,784,595 | +0.60(+2.41%) |
Oct 05, 2017 | 24.87 | 24.91 | 24.37 | 24.91 | 3,100,057 | +0.13(+0.52%) |
Oct 04, 2017 | 24.84 | 25.14 | 24.71 | 24.78 | 2,189,959 | -0.04(-0.16%) |
Oct 03, 2017 | 24.60 | 25.00 | 24.58 | 24.82 | 2,181,792 | +0.24(+0.98%) |
Oct 02, 2017 | 25.10 | 25.15 | 24.49 | 24.58 | 3,599,587 | -0.51(-2.03%) |
Sep 29, 2017 | 24.81 | 25.29 | 24.73 | 25.09 | 1,766,102 | +0.33(+1.33%) |
Sep 28, 2017 | 24.98 | 25.16 | 24.50 | 24.76 | 2,331,123 | -0.23(-0.92%) |
Sep 27, 2017 | 24.28 | 25.08 | 24.28 | 24.99 | 1,899,058 | +0.69(+2.84%) |
Sep 26, 2017 | 24.70 | 24.74 | 24.02 | 24.30 | 3,392,503 | -0.28(-1.14%) |
Sep 25, 2017 | 24.82 | 25.16 | 24.40 | 24.58 | 4,212,366 | -0.24(-0.97%) |
Sep 22, 2017 | 25.41 | 25.45 | 24.54 | 24.82 | 3,962,525 | -0.74(-2.90%) |
Sep 21, 2017 | 25.94 | 26.13 | 25.51 | 25.56 | 965,139 | -0.23(-0.89%) |
Sep 20, 2017 | 25.77 | 26.00 | 25.62 | 25.79 | 1,467,779 | +0.03(+0.12%) |
Sep 19, 2017 | 26.12 | 26.29 | 25.40 | 25.76 | 2,075,073 | -0.31(-1.19%) |
Sep 18, 2017 | 26.45 | 26.74 | 26.06 | 26.07 | 1,393,183 | -0.32(-1.21%) |
Sep 15, 2017 | 26.02 | 26.70 | 25.95 | 26.39 | 2,308,020 | +0.34(+1.31%) |
Sep 14, 2017 | 26.14 | 26.40 | 25.66 | 26.05 | 3,124,378 | +0.31(+1.20%) |
Sep 13, 2017 | 26.14 | 26.20 | 25.60 | 25.74 | 2,577,092 | -0.35(-1.34%) |
Sep 12, 2017 | 26.27 | 26.43 | 26.08 | 26.09 | 1,087,486 | +0.01(+0.04%) |
Sep 11, 2017 | 25.88 | 26.30 | 25.86 | 26.08 | 1,761,106 | +0.13(+0.50%) |
Sep 08, 2017 | 25.64 | 26.28 | 25.64 | 25.95 | 1,493,343 | +0.27(+1.05%) |
Sep 07, 2017 | 26.55 | 26.55 | 25.45 | 25.68 | 2,414,241 | -0.86(-3.24%) |
Sep 06, 2017 | 26.15 | 26.71 | 26.07 | 26.54 | 1,448,504 | +0.50(+1.92%) |
Sep 05, 2017 | 26.73 | 26.85 | 25.77 | 26.04 | 1,917,990 | -0.71(-2.65%) |
Sep 01, 2017 | 26.58 | 26.77 | 26.51 | 26.75 | 1,187,451 | +0.32(+1.21%) |
Aug 31, 2017 | 26.14 | 26.49 | 26.13 | 26.43 | 1,241,706 | +0.31(+1.19%) |
Aug 30, 2017 | 26.75 | 26.76 | 25.80 | 26.12 | 3,875,653 | -0.70(-2.61%) |
Aug 29, 2017 | 26.89 | 26.98 | 26.68 | 26.82 | 1,230,428 | -0.45(-1.65%) |
Aug 28, 2017 | 27.56 | 27.63 | 27.03 | 27.27 | 1,358,077 | -0.28(-1.02%) |
Aug 25, 2017 | 27.25 | 27.78 | 27.07 | 27.55 | 1,509,797 | +0.38(+1.40%) |
Aug 24, 2017 | 27.24 | 27.44 | 26.84 | 27.17 | 1,195,705 | +0.26(+0.97%) |
Aug 23, 2017 | 26.69 | 27.07 | 26.63 | 26.91 | 1,184,055 | +0.18(+0.67%) |
Aug 22, 2017 | 26.89 | 27.31 | 26.54 | 26.73 | 2,085,709 | +0.30(+1.14%) |
Aug 21, 2017 | 26.95 | 26.95 | 26.32 | 26.43 | 1,958,266 | -0.52(-1.93%) |
Aug 18, 2017 | 27.14 | 27.37 | 26.47 | 26.95 | 2,883,019 | -0.45(-1.64%) |
Aug 17, 2017 | 27.80 | 27.96 | 27.37 | 27.40 | 1,381,257 | -0.52(-1.86%) |
Aug 16, 2017 | 28.24 | 28.33 | 27.92 | 27.92 | 911,224 | -0.12(-0.43%) |
Aug 15, 2017 | 28.61 | 28.61 | 27.82 | 28.04 | 1,559,027 | -0.68(-2.37%) |
Aug 14, 2017 | 29.40 | 29.47 | 28.65 | 28.72 | 1,716,405 | -0.61(-2.08%) |
Aug 11, 2017 | 28.53 | 29.37 | 28.45 | 29.33 | 2,117,808 | +0.72(+2.52%) |
Aug 10, 2017 | 28.58 | 28.88 | 28.33 | 28.61 | 1,359,367 | -0.15(-0.52%) |
Aug 09, 2017 | 28.36 | 28.87 | 27.92 | 28.76 | 1,946,570 | +0.07(+0.24%) |
Aug 08, 2017 | 28.04 | 28.86 | 27.91 | 28.69 | 2,050,875 | +0.89(+3.20%) |
Aug 07, 2017 | 28.10 | 28.19 | 27.70 | 27.80 | 1,335,039 | -0.14(-0.50%) |
Aug 04, 2017 | 27.77 | 27.96 | 27.59 | 27.94 | 1,011,897 | +0.18(+0.65%) |
Aug 03, 2017 | 27.52 | 28.19 | 27.52 | 27.76 | 1,219,510 | +0.24(+0.87%) |
Aug 02, 2017 | 27.79 | 28.00 | 27.45 | 27.52 | 2,493,070 | -0.41(-1.47%) |