Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.62 | 32.02 | 31.45 | 31.92 | 5,757,351 | +0.51(+1.63%) |
Oct 30, 2017 | 31.52 | 31.99 | 31.37 | 31.41 | 4,702,541 | +0.22(+0.70%) |
Oct 27, 2017 | 31.22 | 31.54 | 30.82 | 31.19 | 3,164,019 | -0.29(-0.91%) |
Oct 26, 2017 | 31.36 | 31.54 | 30.78 | 31.47 | 2,757,391 | -0.19(-0.61%) |
Oct 25, 2017 | 31.49 | 31.94 | 31.24 | 31.67 | 3,986,507 | +0.06(+0.19%) |
Oct 24, 2017 | 30.88 | 31.67 | 30.73 | 31.61 | 3,875,922 | +1.09(+3.58%) |
Oct 23, 2017 | 31.01 | 31.25 | 30.49 | 30.52 | 2,975,858 | -0.57(-1.84%) |
Oct 20, 2017 | 30.89 | 31.11 | 30.56 | 31.09 | 3,800,531 | +0.55(+1.82%) |
Oct 19, 2017 | 30.71 | 30.90 | 30.26 | 30.53 | 3,799,116 | -0.42(-1.36%) |
Oct 18, 2017 | 31.11 | 31.36 | 30.47 | 30.95 | 3,761,055 | -0.14(-0.46%) |
Oct 17, 2017 | 31.01 | 31.42 | 30.65 | 31.10 | 5,525,331 | +0.09(+0.30%) |
Oct 16, 2017 | 30.89 | 31.34 | 30.65 | 31.00 | 5,090,619 | +0.08(+0.24%) |
Oct 13, 2017 | 30.31 | 31.10 | 30.20 | 30.93 | 7,287,034 | +0.81(+2.68%) |
Oct 12, 2017 | 29.35 | 30.15 | 29.34 | 30.12 | 4,791,253 | +0.78(+2.66%) |
Oct 11, 2017 | 28.99 | 29.38 | 28.53 | 29.34 | 6,963,328 | +0.36(+1.25%) |
Oct 10, 2017 | 28.94 | 29.04 | 28.62 | 28.98 | 3,545,655 | +0.03(+0.12%) |
Oct 09, 2017 | 28.88 | 29.15 | 28.52 | 28.94 | 3,227,468 | +0.20(+0.70%) |
Oct 06, 2017 | 29.31 | 29.33 | 28.56 | 28.74 | 3,964,168 | -0.70(-2.37%) |
Oct 05, 2017 | 29.56 | 29.62 | 29.27 | 29.44 | 2,616,551 | -0.06(-0.20%) |
Oct 04, 2017 | 29.77 | 30.14 | 29.34 | 29.50 | 2,777,626 | -0.24(-0.82%) |
Oct 03, 2017 | 29.86 | 30.02 | 29.44 | 29.74 | 3,965,665 | -0.01(-0.03%) |
Oct 02, 2017 | 29.51 | 29.86 | 29.15 | 29.75 | 3,945,268 | +0.20(+0.68%) |
Sep 29, 2017 | 29.18 | 29.58 | 28.67 | 29.55 | 4,822,386 | +0.27(+0.92%) |
Sep 28, 2017 | 29.65 | 30.08 | 28.94 | 29.28 | 5,353,286 | -0.21(-0.71%) |
Sep 27, 2017 | 29.31 | 29.71 | 28.90 | 29.49 | 4,539,317 | +0.18(+0.60%) |
Sep 26, 2017 | 30.07 | 30.15 | 28.85 | 29.31 | 6,068,604 | -0.87(-2.87%) |
Sep 25, 2017 | 29.79 | 30.26 | 29.61 | 30.18 | 4,353,318 | +0.57(+1.93%) |
Sep 22, 2017 | 30.11 | 30.25 | 29.52 | 29.61 | 3,741,764 | -0.61(-2.03%) |
Sep 21, 2017 | 29.53 | 30.34 | 29.43 | 30.22 | 3,866,566 | +0.65(+2.19%) |
Sep 20, 2017 | 29.94 | 30.26 | 29.30 | 29.57 | 5,498,879 | -0.29(-0.98%) |
Sep 19, 2017 | 29.62 | 30.36 | 29.58 | 29.87 | 6,651,519 | +0.37(+1.25%) |
Sep 18, 2017 | 28.13 | 30.68 | 28.00 | 29.50 | 12,241,177 | +1.86(+6.72%) |
Sep 15, 2017 | 27.13 | 27.73 | 27.09 | 27.64 | 5,787,592 | +0.45(+1.64%) |
Sep 14, 2017 | 26.95 | 27.26 | 26.81 | 27.20 | 4,053,145 | +0.22(+0.81%) |
Sep 13, 2017 | 27.15 | 27.29 | 26.68 | 26.98 | 2,599,831 | -0.08(-0.28%) |
Sep 12, 2017 | 27.31 | 28.20 | 26.83 | 27.05 | 6,689,023 | -0.10(-0.37%) |
Sep 11, 2017 | 27.15 | 27.53 | 26.86 | 27.15 | 4,164,986 | +0.23(+0.84%) |
Sep 08, 2017 | 26.60 | 27.12 | 26.45 | 26.93 | 4,563,129 | +0.30(+1.14%) |
Sep 07, 2017 | 26.22 | 26.73 | 25.98 | 26.62 | 4,727,913 | +0.40(+1.54%) |
Sep 06, 2017 | 24.59 | 26.35 | 24.55 | 26.22 | 7,126,079 | +1.78(+7.29%) |
Sep 05, 2017 | 25.21 | 25.54 | 24.33 | 24.44 | 5,882,285 | -0.76(-3.00%) |
Sep 01, 2017 | 24.36 | 25.28 | 24.28 | 25.20 | 4,723,896 | +0.83(+3.41%) |
Aug 31, 2017 | 24.46 | 24.64 | 24.20 | 24.36 | 3,712,068 | +0.04(+0.17%) |
Aug 30, 2017 | 24.20 | 24.49 | 24.00 | 24.32 | 2,568,429 | +0.09(+0.38%) |
Aug 29, 2017 | 24.12 | 24.25 | 23.93 | 24.23 | 2,442,538 | -0.17(-0.69%) |
Aug 28, 2017 | 24.46 | 24.76 | 24.20 | 24.40 | 5,249,528 | +0.04(+0.17%) |
Aug 25, 2017 | 24.53 | 24.53 | 24.23 | 24.36 | 2,478,275 | -0.04(-0.17%) |
Aug 24, 2017 | 24.32 | 24.51 | 24.07 | 24.40 | 3,614,883 | +0.08(+0.35%) |
Aug 23, 2017 | 24.43 | 24.70 | 24.30 | 24.31 | 2,228,868 | -0.26(-1.06%) |
Aug 22, 2017 | 24.54 | 24.89 | 24.48 | 24.57 | 3,390,061 | +0.05(+0.21%) |
Aug 21, 2017 | 24.45 | 24.68 | 24.28 | 24.52 | 2,562,989 | +0.13(+0.52%) |
Aug 18, 2017 | 24.44 | 24.68 | 23.99 | 24.40 | 4,044,980 | -0.11(-0.45%) |
Aug 17, 2017 | 25.36 | 25.46 | 24.42 | 24.51 | 5,662,325 | -0.88(-3.48%) |
Aug 16, 2017 | 25.46 | 25.83 | 25.25 | 25.39 | 2,794,459 | -0.08(-0.30%) |
Aug 15, 2017 | 25.27 | 25.56 | 24.88 | 25.46 | 3,355,368 | +0.07(+0.26%) |
Aug 14, 2017 | 25.88 | 25.88 | 25.38 | 25.40 | 2,819,381 | -0.24(-0.95%) |
Aug 11, 2017 | 25.69 | 25.92 | 25.39 | 25.64 | 4,585,637 | +0.04(+0.16%) |
Aug 10, 2017 | 26.30 | 27.12 | 25.52 | 25.60 | 7,507,177 | -0.93(-3.51%) |
Aug 09, 2017 | 26.00 | 26.56 | 25.91 | 26.53 | 4,308,894 | +0.32(+1.24%) |
Aug 08, 2017 | 26.51 | 26.81 | 26.03 | 26.21 | 6,305,862 | -0.37(-1.38%) |
Aug 07, 2017 | 26.92 | 26.92 | 26.02 | 26.57 | 5,027,495 | -0.23(-0.87%) |
Aug 04, 2017 | 25.68 | 26.93 | 25.67 | 26.81 | 10,043,607 | +1.25(+4.88%) |
Aug 03, 2017 | 23.63 | 25.62 | 23.11 | 25.56 | 11,934,438 | +1.66(+6.93%) |
Aug 02, 2017 | 24.29 | 24.37 | 23.71 | 23.90 | 6,442,478 | -0.42(-1.71%) |