Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.13 | 28.38 | 27.29 | 28.00 | 3,490,494 | +0.05(+0.16%) |
Oct 30, 2017 | 28.18 | 28.25 | 27.68 | 27.95 | 1,840,056 | -0.32(-1.13%) |
Oct 27, 2017 | 28.34 | 28.81 | 28.12 | 28.27 | 1,704,450 | -0.09(-0.32%) |
Oct 26, 2017 | 28.38 | 29.03 | 28.06 | 28.36 | 2,221,484 | +0.22(+0.78%) |
Oct 25, 2017 | 28.70 | 28.74 | 27.80 | 28.14 | 2,596,978 | -0.73(-2.53%) |
Oct 24, 2017 | 28.70 | 29.50 | 28.60 | 28.87 | 2,012,043 | +0.36(+1.25%) |
Oct 23, 2017 | 29.16 | 29.48 | 28.50 | 28.52 | 2,140,912 | -0.53(-1.82%) |
Oct 20, 2017 | 29.66 | 29.79 | 28.99 | 29.05 | 1,604,725 | -0.48(-1.64%) |
Oct 19, 2017 | 29.72 | 29.95 | 29.51 | 29.53 | 1,049,387 | -0.41(-1.37%) |
Oct 18, 2017 | 29.46 | 30.08 | 28.85 | 29.94 | 1,742,214 | +0.46(+1.55%) |
Oct 17, 2017 | 28.25 | 30.20 | 28.12 | 29.48 | 3,176,327 | +1.20(+4.25%) |
Oct 16, 2017 | 28.51 | 28.62 | 28.22 | 28.28 | 933,185 | -0.30(-1.05%) |
Oct 13, 2017 | 28.74 | 28.77 | 28.30 | 28.58 | 1,572,335 | -0.20(-0.70%) |
Oct 12, 2017 | 28.80 | 29.15 | 28.18 | 28.78 | 985,339 | -0.15(-0.50%) |
Oct 11, 2017 | 29.53 | 29.71 | 28.82 | 28.93 | 1,356,675 | -0.66(-2.22%) |
Oct 10, 2017 | 29.05 | 29.92 | 28.98 | 29.58 | 1,726,656 | +0.59(+2.04%) |
Oct 09, 2017 | 29.42 | 29.62 | 28.98 | 28.99 | 1,599,016 | -0.28(-0.97%) |
Oct 06, 2017 | 28.89 | 29.41 | 28.84 | 29.27 | 2,123,329 | +0.40(+1.39%) |
Oct 05, 2017 | 27.81 | 28.89 | 27.71 | 28.87 | 1,937,177 | +1.10(+3.97%) |
Oct 04, 2017 | 28.39 | 28.55 | 27.73 | 27.77 | 1,254,895 | -0.52(-1.84%) |
Oct 03, 2017 | 28.72 | 28.87 | 28.10 | 28.29 | 1,659,818 | -0.42(-1.46%) |
Oct 02, 2017 | 29.05 | 29.12 | 28.46 | 28.71 | 2,214,926 | -0.33(-1.13%) |
Sep 29, 2017 | 29.85 | 29.93 | 28.94 | 29.04 | 1,691,680 | -0.81(-2.72%) |
Sep 28, 2017 | 29.75 | 30.15 | 29.69 | 29.85 | 1,109,087 | +0.05(+0.18%) |
Sep 27, 2017 | 29.77 | 30.27 | 29.50 | 29.79 | 1,883,773 | +0.26(+0.90%) |
Sep 26, 2017 | 29.25 | 29.71 | 29.09 | 29.53 | 2,337,411 | -0.08(-0.28%) |
Sep 25, 2017 | 29.31 | 29.88 | 29.31 | 29.61 | 1,070,407 | +0.28(+0.96%) |
Sep 22, 2017 | 29.50 | 29.64 | 29.18 | 29.33 | 969,157 | -0.16(-0.56%) |
Sep 21, 2017 | 29.87 | 29.96 | 29.22 | 29.49 | 932,356 | -0.41(-1.37%) |
Sep 20, 2017 | 29.21 | 29.93 | 29.15 | 29.90 | 974,824 | +0.73(+2.50%) |
Sep 19, 2017 | 29.57 | 29.58 | 29.01 | 29.17 | 1,395,909 | -0.28(-0.96%) |
Sep 18, 2017 | 30.07 | 30.25 | 29.42 | 29.46 | 1,369,168 | -0.59(-1.97%) |
Sep 15, 2017 | 29.15 | 30.13 | 29.15 | 30.05 | 2,079,258 | +0.70(+2.39%) |
Sep 14, 2017 | 29.56 | 29.66 | 28.93 | 29.35 | 1,180,299 | -0.29(-0.98%) |
Sep 13, 2017 | 29.22 | 30.28 | 29.22 | 29.64 | 2,416,428 | +0.39(+1.34%) |
Sep 12, 2017 | 27.77 | 29.70 | 27.61 | 29.25 | 2,879,722 | +1.26(+4.49%) |
Sep 11, 2017 | 27.91 | 28.60 | 27.69 | 27.99 | 2,238,505 | +0.15(+0.52%) |
Sep 08, 2017 | 27.30 | 28.31 | 27.16 | 27.84 | 1,760,050 | +0.60(+2.21%) |
Sep 07, 2017 | 27.45 | 27.60 | 26.89 | 27.24 | 2,160,545 | -0.20(-0.73%) |
Sep 06, 2017 | 27.44 | 27.59 | 27.12 | 27.44 | 1,584,300 | -0.05(-0.20%) |
Sep 05, 2017 | 28.05 | 28.29 | 27.16 | 27.50 | 1,309,126 | -0.62(-2.21%) |
Sep 01, 2017 | 28.16 | 28.22 | 27.85 | 28.12 | 1,169,300 | +0.02(+0.06%) |
Aug 31, 2017 | 28.42 | 28.53 | 27.91 | 28.10 | 1,077,012 | -0.32(-1.11%) |
Aug 30, 2017 | 28.49 | 28.72 | 28.37 | 28.41 | 938,537 | -0.05(-0.19%) |
Aug 29, 2017 | 28.69 | 28.98 | 28.45 | 28.47 | 909,629 | -0.38(-1.31%) |
Aug 28, 2017 | 29.17 | 29.17 | 28.49 | 28.85 | 839,636 | -0.24(-0.84%) |
Aug 25, 2017 | 28.85 | 29.42 | 28.67 | 29.09 | 1,004,433 | +0.35(+1.22%) |
Aug 24, 2017 | 29.17 | 29.24 | 28.63 | 28.74 | 1,411,561 | -0.34(-1.18%) |
Aug 23, 2017 | 29.63 | 29.70 | 28.76 | 29.08 | 1,621,475 | -0.69(-2.33%) |
Aug 22, 2017 | 30.11 | 30.17 | 29.75 | 29.77 | 1,006,851 | -0.15(-0.51%) |
Aug 21, 2017 | 30.48 | 30.48 | 29.90 | 29.93 | 1,197,656 | -0.52(-1.71%) |
Aug 18, 2017 | 30.78 | 30.92 | 30.42 | 30.45 | 1,079,067 | -0.46(-1.49%) |
Aug 17, 2017 | 31.46 | 31.87 | 30.85 | 30.91 | 919,852 | -0.64(-2.03%) |
Aug 16, 2017 | 31.86 | 31.96 | 31.48 | 31.55 | 735,979 | -0.25(-0.79%) |
Aug 15, 2017 | 31.86 | 32.13 | 31.62 | 31.80 | 737,250 | -0.03(-0.08%) |
Aug 14, 2017 | 31.91 | 32.10 | 31.65 | 31.82 | 1,380,169 | +0.04(+0.11%) |
Aug 11, 2017 | 30.80 | 31.85 | 30.07 | 31.79 | 2,035,725 | +0.39(+1.23%) |
Aug 10, 2017 | 32.41 | 32.75 | 30.18 | 31.40 | 4,092,473 | +0.56(+1.81%) |
Aug 09, 2017 | 31.43 | 31.47 | 30.81 | 30.84 | 1,967,518 | -0.59(-1.89%) |
Aug 08, 2017 | 31.82 | 32.11 | 31.39 | 31.44 | 1,259,369 | -0.67(-2.10%) |
Aug 07, 2017 | 31.24 | 32.20 | 31.17 | 32.11 | 1,101,137 | +0.87(+2.79%) |
Aug 04, 2017 | 30.96 | 31.39 | 30.77 | 31.24 | 1,035,181 | +0.30(+0.96%) |
Aug 03, 2017 | 30.91 | 31.56 | 30.76 | 30.94 | 1,020,903 | -0.60(-1.91%) |
Aug 02, 2017 | 31.91 | 31.98 | 31.43 | 31.55 | 680,877 | -0.50(-1.57%) |