Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.02 | 32.48 | 31.98 | 32.06 | 155,432 | -0.13(-0.39%) |
Oct 30, 2017 | 32.94 | 32.94 | 32.12 | 32.19 | 159,510 | -0.88(-2.66%) |
Oct 27, 2017 | 32.86 | 33.27 | 32.65 | 33.07 | 143,891 | +0.17(+0.51%) |
Oct 26, 2017 | 32.86 | 33.11 | 32.73 | 32.90 | 481,671 | +0.13(+0.38%) |
Oct 25, 2017 | 32.81 | 32.94 | 32.31 | 32.77 | 197,207 | +0.00(+0.00%) |
Oct 24, 2017 | 32.94 | 33.11 | 32.73 | 32.77 | 264,627 | +0.00(+0.00%) |
Oct 23, 2017 | 33.40 | 33.40 | 32.56 | 32.77 | 354,594 | -0.42(-1.26%) |
Oct 20, 2017 | 33.36 | 33.48 | 32.73 | 33.19 | 239,186 | +0.25(+0.76%) |
Oct 19, 2017 | 32.56 | 32.98 | 32.40 | 32.94 | 180,235 | +0.29(+0.90%) |
Oct 18, 2017 | 32.69 | 32.90 | 32.44 | 32.65 | 165,716 | +0.08(+0.26%) |
Oct 17, 2017 | 32.77 | 32.81 | 32.40 | 32.56 | 133,754 | -0.25(-0.77%) |
Oct 16, 2017 | 32.77 | 33.07 | 32.14 | 32.81 | 160,005 | +0.21(+0.64%) |
Oct 13, 2017 | 32.65 | 32.77 | 32.31 | 32.60 | 147,339 | -0.08(-0.26%) |
Oct 12, 2017 | 32.90 | 32.90 | 32.65 | 32.69 | 177,816 | -0.08(-0.26%) |
Oct 11, 2017 | 32.77 | 32.90 | 32.52 | 32.77 | 252,961 | +0.04(+0.13%) |
Oct 10, 2017 | 32.40 | 32.77 | 32.35 | 32.73 | 228,333 | +0.38(+1.16%) |
Oct 09, 2017 | 32.19 | 32.40 | 32.06 | 32.35 | 158,501 | +0.25(+0.78%) |
Oct 06, 2017 | 32.23 | 32.40 | 32.06 | 32.10 | 137,882 | +0.04(+0.13%) |
Oct 05, 2017 | 31.77 | 32.23 | 31.77 | 32.06 | 208,065 | +0.33(+1.06%) |
Oct 04, 2017 | 32.86 | 32.86 | 31.64 | 31.73 | 310,825 | -1.13(-3.44%) |
Oct 03, 2017 | 33.27 | 33.27 | 32.35 | 32.86 | 424,099 | -0.25(-0.76%) |
Oct 02, 2017 | 32.48 | 33.15 | 31.98 | 33.11 | 649,871 | +0.67(+2.06%) |
Sep 29, 2017 | 31.98 | 32.65 | 31.96 | 32.44 | 449,425 | +0.54(+1.71%) |
Sep 28, 2017 | 31.93 | 32.06 | 31.77 | 31.89 | 599,304 | +0.08(+0.26%) |
Sep 27, 2017 | 30.97 | 31.85 | 30.80 | 31.81 | 699,233 | +1.00(+3.26%) |
Sep 26, 2017 | 30.55 | 30.93 | 30.34 | 30.80 | 545,875 | +0.38(+1.24%) |
Sep 25, 2017 | 30.22 | 30.60 | 30.22 | 30.43 | 269,403 | +0.17(+0.55%) |
Sep 22, 2017 | 29.84 | 30.39 | 29.72 | 30.26 | 454,456 | +0.42(+1.40%) |
Sep 21, 2017 | 29.93 | 30.09 | 29.80 | 29.84 | 332,139 | +0.00(+0.00%) |
Sep 20, 2017 | 29.93 | 30.09 | 29.38 | 29.84 | 418,327 | +0.00(+0.00%) |
Sep 19, 2017 | 29.26 | 30.01 | 29.21 | 29.84 | 326,875 | +0.63(+2.15%) |
Sep 18, 2017 | 28.80 | 29.30 | 28.80 | 29.21 | 207,185 | +0.42(+1.45%) |
Sep 15, 2017 | 28.42 | 28.84 | 28.38 | 28.80 | 804,501 | +0.38(+1.33%) |
Sep 14, 2017 | 28.75 | 28.88 | 28.42 | 28.42 | 259,264 | -0.38(-1.31%) |
Sep 13, 2017 | 28.84 | 28.96 | 28.63 | 28.80 | 176,576 | -0.04(-0.15%) |
Sep 12, 2017 | 28.46 | 28.92 | 28.46 | 28.84 | 262,144 | +0.42(+1.47%) |
Sep 11, 2017 | 28.34 | 28.67 | 28.25 | 28.42 | 211,362 | +0.38(+1.34%) |
Sep 08, 2017 | 27.92 | 28.17 | 27.75 | 28.04 | 303,705 | +0.13(+0.45%) |
Sep 07, 2017 | 29.51 | 29.67 | 27.81 | 27.92 | 549,168 | +0.04(+0.15%) |
Sep 06, 2017 | 28.00 | 28.34 | 27.83 | 27.88 | 133,224 | -0.04(-0.15%) |
Sep 05, 2017 | 28.29 | 28.29 | 27.79 | 27.92 | 196,857 | -0.54(-1.91%) |
Sep 01, 2017 | 28.34 | 28.59 | 28.25 | 28.46 | 91,340 | +0.17(+0.59%) |
Aug 31, 2017 | 28.34 | 28.63 | 28.17 | 28.29 | 186,975 | +0.17(+0.60%) |
Aug 30, 2017 | 28.42 | 28.54 | 28.04 | 28.13 | 158,175 | -0.21(-0.74%) |
Aug 29, 2017 | 28.04 | 28.46 | 28.00 | 28.34 | 120,054 | -0.04(-0.15%) |
Aug 28, 2017 | 28.75 | 28.75 | 28.17 | 28.38 | 901,924 | -0.33(-1.17%) |
Aug 25, 2017 | 28.54 | 28.80 | 28.29 | 28.71 | 239,857 | +0.38(+1.33%) |
Aug 24, 2017 | 28.21 | 28.38 | 27.92 | 28.34 | 183,341 | +0.29(+1.04%) |
Aug 23, 2017 | 27.79 | 28.17 | 27.79 | 28.04 | 156,540 | +0.00(+0.00%) |
Aug 22, 2017 | 27.88 | 28.13 | 27.83 | 28.04 | 114,408 | +0.21(+0.75%) |
Aug 21, 2017 | 27.75 | 27.94 | 27.58 | 27.83 | 131,113 | +0.04(+0.15%) |
Aug 18, 2017 | 27.50 | 27.92 | 27.50 | 27.79 | 327,694 | +0.04(+0.15%) |
Aug 17, 2017 | 28.25 | 28.34 | 27.62 | 27.75 | 325,287 | -0.54(-1.92%) |
Aug 16, 2017 | 28.50 | 28.84 | 28.25 | 28.29 | 148,575 | -0.17(-0.59%) |
Aug 15, 2017 | 28.92 | 29.05 | 28.42 | 28.46 | 191,194 | -0.29(-1.02%) |
Aug 14, 2017 | 28.50 | 28.92 | 28.50 | 28.75 | 494,143 | +0.54(+1.93%) |
Aug 11, 2017 | 28.17 | 28.50 | 27.71 | 28.21 | 390,657 | -0.25(-0.88%) |
Aug 10, 2017 | 29.13 | 29.21 | 28.46 | 28.46 | 181,067 | -0.80(-2.72%) |
Aug 09, 2017 | 29.63 | 29.72 | 29.17 | 29.26 | 153,308 | -0.71(-2.37%) |
Aug 08, 2017 | 29.55 | 30.26 | 29.55 | 29.97 | 145,997 | +0.39(+1.30%) |
Aug 07, 2017 | 30.17 | 30.21 | 29.52 | 29.58 | 189,399 | -0.54(-1.80%) |
Aug 04, 2017 | 30.17 | 30.29 | 29.96 | 30.12 | 372,668 | +0.12(+0.42%) |
Aug 03, 2017 | 30.37 | 30.54 | 30.00 | 30.00 | 200,074 | -0.46(-1.50%) |
Aug 02, 2017 | 30.96 | 30.96 | 30.41 | 30.46 | 252,920 | -0.46(-1.48%) |