Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.06 | 31.15 | 29.94 | 30.79 | 4,768,850 | +0.70(+2.33%) |
Oct 30, 2017 | 30.25 | 30.52 | 29.88 | 30.09 | 3,095,051 | -0.01(-0.03%) |
Oct 27, 2017 | 28.91 | 30.14 | 28.83 | 30.10 | 3,349,922 | +1.03(+3.54%) |
Oct 26, 2017 | 28.76 | 29.11 | 28.06 | 29.07 | 2,199,870 | +0.25(+0.87%) |
Oct 25, 2017 | 28.65 | 29.08 | 28.32 | 28.82 | 2,779,200 | +0.01(+0.03%) |
Oct 24, 2017 | 28.83 | 29.11 | 28.57 | 28.81 | 2,642,783 | +0.29(+1.02%) |
Oct 23, 2017 | 29.83 | 29.91 | 28.51 | 28.52 | 2,967,308 | -1.26(-4.23%) |
Oct 20, 2017 | 29.46 | 29.84 | 29.20 | 29.78 | 2,973,371 | +0.51(+1.74%) |
Oct 19, 2017 | 29.36 | 29.83 | 29.10 | 29.27 | 3,191,993 | -0.38(-1.28%) |
Oct 18, 2017 | 30.27 | 30.50 | 29.63 | 29.65 | 1,885,911 | -0.57(-1.89%) |
Oct 17, 2017 | 30.11 | 30.33 | 29.55 | 30.22 | 2,645,125 | +0.20(+0.67%) |
Oct 16, 2017 | 29.95 | 30.77 | 29.89 | 30.02 | 2,831,208 | +0.37(+1.25%) |
Oct 13, 2017 | 30.04 | 30.14 | 29.44 | 29.65 | 2,606,542 | -0.13(-0.44%) |
Oct 12, 2017 | 29.80 | 30.03 | 29.53 | 29.78 | 1,926,486 | -0.45(-1.49%) |
Oct 11, 2017 | 30.25 | 30.35 | 29.87 | 30.23 | 3,217,179 | +0.07(+0.23%) |
Oct 10, 2017 | 30.41 | 30.61 | 29.91 | 30.16 | 3,021,605 | +0.17(+0.57%) |
Oct 09, 2017 | 30.25 | 30.40 | 29.85 | 29.99 | 1,814,341 | -0.26(-0.86%) |
Oct 06, 2017 | 30.22 | 30.49 | 30.07 | 30.25 | 2,893,542 | -0.22(-0.72%) |
Oct 05, 2017 | 30.35 | 30.69 | 30.23 | 30.47 | 1,596,935 | +0.17(+0.56%) |
Oct 04, 2017 | 30.44 | 30.68 | 29.99 | 30.30 | 1,952,336 | -0.07(-0.23%) |
Oct 03, 2017 | 30.13 | 30.42 | 29.97 | 30.37 | 3,099,836 | +0.38(+1.27%) |
Oct 02, 2017 | 29.16 | 30.05 | 28.89 | 29.99 | 2,857,331 | +0.32(+1.08%) |
Sep 29, 2017 | 29.37 | 29.71 | 29.09 | 29.67 | 1,817,088 | +0.12(+0.41%) |
Sep 28, 2017 | 29.66 | 30.05 | 29.28 | 29.55 | 3,196,576 | -0.23(-0.77%) |
Sep 27, 2017 | 29.70 | 29.84 | 28.99 | 29.78 | 2,707,912 | +0.19(+0.64%) |
Sep 26, 2017 | 29.32 | 29.81 | 29.24 | 29.59 | 2,105,150 | +0.07(+0.24%) |
Sep 25, 2017 | 29.06 | 29.72 | 28.96 | 29.52 | 3,024,121 | +0.70(+2.43%) |
Sep 22, 2017 | 28.34 | 28.85 | 28.27 | 28.82 | 1,849,629 | +0.35(+1.23%) |
Sep 21, 2017 | 28.55 | 28.65 | 28.21 | 28.47 | 1,943,525 | -0.19(-0.66%) |
Sep 20, 2017 | 28.03 | 29.01 | 27.93 | 28.66 | 2,863,314 | +0.86(+3.09%) |
Sep 19, 2017 | 27.71 | 27.96 | 27.49 | 27.80 | 1,914,405 | +0.11(+0.40%) |
Sep 18, 2017 | 26.88 | 27.73 | 26.87 | 27.69 | 3,106,068 | +0.58(+2.14%) |
Sep 15, 2017 | 27.21 | 27.39 | 26.87 | 27.11 | 3,628,368 | -0.10(-0.37%) |
Sep 14, 2017 | 27.04 | 27.53 | 26.90 | 27.21 | 3,481,998 | +0.37(+1.38%) |
Sep 13, 2017 | 25.85 | 27.16 | 25.85 | 26.84 | 3,367,230 | +1.02(+3.95%) |
Sep 12, 2017 | 25.15 | 26.20 | 24.97 | 25.82 | 2,352,863 | +0.69(+2.75%) |
Sep 11, 2017 | 24.95 | 25.35 | 24.73 | 25.13 | 2,074,404 | +0.33(+1.33%) |
Sep 08, 2017 | 26.12 | 26.19 | 24.47 | 24.80 | 3,485,100 | -1.42(-5.42%) |
Sep 07, 2017 | 26.31 | 26.40 | 25.78 | 26.22 | 2,552,713 | -0.22(-0.83%) |
Sep 06, 2017 | 26.21 | 26.72 | 26.15 | 26.44 | 3,834,512 | +0.49(+1.89%) |
Sep 05, 2017 | 26.39 | 26.60 | 25.57 | 25.95 | 2,945,151 | -0.15(-0.57%) |
Sep 01, 2017 | 26.18 | 26.44 | 25.88 | 26.10 | 2,990,301 | -0.03(-0.11%) |
Aug 31, 2017 | 25.73 | 26.32 | 25.60 | 26.13 | 3,086,086 | +0.62(+2.43%) |
Aug 30, 2017 | 25.24 | 25.92 | 25.03 | 25.51 | 2,264,572 | +0.08(+0.31%) |
Aug 29, 2017 | 25.09 | 25.46 | 24.68 | 25.43 | 2,092,886 | +0.04(+0.16%) |
Aug 28, 2017 | 25.21 | 25.44 | 24.82 | 25.39 | 2,680,456 | +0.08(+0.32%) |
Aug 25, 2017 | 25.20 | 25.44 | 25.06 | 25.31 | 2,622,597 | +0.22(+0.88%) |
Aug 24, 2017 | 24.77 | 25.24 | 24.70 | 25.09 | 1,993,524 | +0.16(+0.64%) |
Aug 23, 2017 | 24.72 | 25.22 | 24.59 | 24.93 | 2,701,494 | +0.18(+0.73%) |
Aug 22, 2017 | 24.62 | 25.02 | 24.62 | 24.75 | 2,748,813 | +0.24(+0.98%) |
Aug 21, 2017 | 25.25 | 25.36 | 24.41 | 24.51 | 2,409,377 | -0.80(-3.16%) |
Aug 18, 2017 | 25.01 | 25.73 | 24.91 | 25.31 | 2,837,719 | +0.34(+1.36%) |
Aug 17, 2017 | 25.11 | 25.69 | 24.94 | 24.97 | 2,471,887 | -0.22(-0.87%) |
Aug 16, 2017 | 25.62 | 25.82 | 25.02 | 25.19 | 2,136,569 | -0.30(-1.18%) |
Aug 15, 2017 | 25.71 | 25.80 | 25.03 | 25.49 | 2,884,427 | -0.32(-1.24%) |
Aug 14, 2017 | 25.98 | 26.20 | 25.72 | 25.81 | 2,815,200 | -0.11(-0.42%) |
Aug 11, 2017 | 26.20 | 26.40 | 25.70 | 25.92 | 2,854,991 | -0.34(-1.29%) |
Aug 10, 2017 | 26.80 | 27.08 | 26.22 | 26.26 | 2,306,996 | -0.34(-1.28%) |
Aug 09, 2017 | 26.51 | 26.89 | 26.14 | 26.60 | 2,601,664 | +0.26(+0.99%) |
Aug 08, 2017 | 26.23 | 27.65 | 26.23 | 26.34 | 4,916,726 | -0.10(-0.38%) |
Aug 07, 2017 | 27.54 | 27.59 | 26.29 | 26.44 | 3,863,791 | -1.39(-4.99%) |
Aug 04, 2017 | 26.43 | 27.88 | 26.43 | 27.83 | 2,823,443 | +1.45(+5.50%) |
Aug 03, 2017 | 26.70 | 27.07 | 26.09 | 26.38 | 4,583,173 | -0.32(-1.20%) |
Aug 02, 2017 | 27.49 | 27.49 | 25.51 | 26.70 | 7,932,488 | -1.52(-5.39%) |