Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.92 | 32.09 | 31.92 | 32.04 | 5,487 | +0.20(+0.64%) |
Oct 30, 2017 | 31.98 | 32.01 | 31.84 | 31.84 | 2,053 | -0.18(-0.56%) |
Oct 27, 2017 | 31.97 | 32.02 | 31.95 | 32.01 | 3,548 | -0.06(-0.17%) |
Oct 26, 2017 | 32.04 | 32.09 | 32.03 | 32.07 | 2,076 | +0.21(+0.66%) |
Oct 25, 2017 | 31.71 | 31.86 | 31.71 | 31.86 | 3,425 | -0.33(-1.03%) |
Oct 24, 2017 | 32.10 | 32.23 | 32.10 | 32.19 | 1,930 | +0.17(+0.55%) |
Oct 23, 2017 | 32.85 | 32.85 | 32.02 | 32.02 | 16,467 | -0.05(-0.17%) |
Oct 20, 2017 | 32.64 | 32.64 | 32.02 | 32.07 | 992 | +0.25(+0.79%) |
Oct 19, 2017 | 31.59 | 31.82 | 31.59 | 31.82 | 11,107 | -0.02(-0.06%) |
Oct 18, 2017 | 31.74 | 31.86 | 31.73 | 31.84 | 5,024 | +0.16(+0.50%) |
Oct 17, 2017 | 31.77 | 31.77 | 31.65 | 31.68 | 3,215 | -0.05(-0.17%) |
Oct 16, 2017 | 32.50 | 32.50 | 31.69 | 31.74 | 4,800 | -0.01(-0.05%) |
Oct 13, 2017 | 32.59 | 32.59 | 31.75 | 31.75 | 8,853 | +0.02(+0.06%) |
Oct 12, 2017 | 31.71 | 31.76 | 31.71 | 31.73 | 5,724 | +0.00(+0.00%) |
Oct 11, 2017 | 31.68 | 31.74 | 31.68 | 31.73 | 7,365 | +0.04(+0.13%) |
Oct 10, 2017 | 31.70 | 31.70 | 31.64 | 31.69 | 10,465 | +0.07(+0.22%) |
Oct 09, 2017 | 31.69 | 31.69 | 31.61 | 31.62 | 1,026 | +0.01(+0.02%) |
Oct 06, 2017 | 31.69 | 31.69 | 31.58 | 31.61 | 1,852 | -0.04(-0.12%) |
Oct 05, 2017 | 31.57 | 31.67 | 31.57 | 31.65 | 11,951 | +0.04(+0.13%) |
Oct 04, 2017 | 31.61 | 31.63 | 31.61 | 31.61 | 5,796 | +0.05(+0.16%) |
Oct 03, 2017 | 31.50 | 31.56 | 31.46 | 31.56 | 17,692 | +0.15(+0.48%) |
Oct 02, 2017 | 31.30 | 31.41 | 31.30 | 31.41 | 3,953 | +0.21(+0.68%) |
Sep 29, 2017 | 31.15 | 31.20 | 31.14 | 31.20 | 1,845 | +0.12(+0.38%) |
Sep 28, 2017 | 30.98 | 31.08 | 30.98 | 31.08 | 1,264 | +0.08(+0.26%) |
Sep 27, 2017 | 30.87 | 31.05 | 30.87 | 31.00 | 4,005 | +0.25(+0.81%) |
Sep 26, 2017 | 30.75 | 30.75 | 30.75 | 30.75 | 1,005 | +0.15(+0.49%) |
Sep 25, 2017 | 30.69 | 30.69 | 30.50 | 30.60 | 9,299 | -0.02(-0.07%) |
Sep 22, 2017 | 30.62 | 30.62 | 30.62 | 30.62 | 202 | +0.03(+0.10%) |
Sep 21, 2017 | 30.59 | 30.59 | 30.50 | 30.59 | 8,590 | -0.01(-0.03%) |
Sep 20, 2017 | 30.57 | 30.60 | 30.44 | 30.60 | 3,775 | +0.07(+0.23%) |
Sep 19, 2017 | 30.54 | 30.54 | 30.53 | 30.53 | 5,724 | +0.01(+0.03%) |
Sep 18, 2017 | 30.58 | 30.58 | 30.52 | 30.52 | 2,072 | +0.13(+0.42%) |
Sep 15, 2017 | 30.35 | 30.39 | 30.35 | 30.39 | 3,343 | +0.13(+0.42%) |
Sep 14, 2017 | 30.21 | 30.30 | 30.21 | 30.27 | 12,937 | -0.04(-0.14%) |
Sep 13, 2017 | 30.31 | 30.31 | 30.31 | 30.31 | 1,129 | -0.02(-0.07%) |
Sep 12, 2017 | 30.20 | 30.33 | 30.16 | 30.33 | 3,354 | +0.22(+0.73%) |
Sep 11, 2017 | 30.06 | 30.12 | 30.06 | 30.11 | 4,456 | +0.26(+0.87%) |
Sep 08, 2017 | 29.72 | 29.85 | 29.72 | 29.85 | 1,192 | +0.03(+0.10%) |
Sep 07, 2017 | 29.82 | 29.84 | 29.76 | 29.82 | 3,661 | -0.06(-0.20%) |
Sep 06, 2017 | 29.88 | 29.88 | 29.80 | 29.88 | 2,925 | -0.14(-0.47%) |
Sep 05, 2017 | 30.02 | 30.02 | 30.02 | 30.02 | 1,100 | -0.07(-0.23%) |
Sep 01, 2017 | 30.06 | 30.09 | 30.04 | 30.09 | 3,994 | +0.21(+0.72%) |
Aug 31, 2017 | 29.80 | 29.88 | 29.80 | 29.88 | 2,556 | +0.19(+0.62%) |
Aug 30, 2017 | 29.50 | 29.69 | 29.50 | 29.69 | 2,943 | +0.22(+0.75%) |
Aug 29, 2017 | 29.34 | 29.47 | 29.34 | 29.47 | 2,002 | -0.03(-0.10%) |
Aug 28, 2017 | 29.45 | 29.50 | 29.43 | 29.50 | 2,426 | -0.01(-0.03%) |
Aug 25, 2017 | 29.46 | 29.53 | 29.43 | 29.51 | 4,504 | +0.13(+0.44%) |
Aug 24, 2017 | 29.41 | 29.48 | 29.38 | 29.38 | 4,230 | -0.05(-0.17%) |
Aug 23, 2017 | 29.46 | 29.46 | 29.35 | 29.43 | 3,639 | -0.10(-0.34%) |
Aug 22, 2017 | 29.30 | 29.53 | 29.30 | 29.53 | 4,332 | +0.38(+1.29%) |
Aug 21, 2017 | 29.15 | 29.20 | 29.09 | 29.16 | 6,361 | -0.04(-0.15%) |
Aug 18, 2017 | 29.13 | 29.27 | 29.13 | 29.20 | 4,091 | -0.20(-0.68%) |
Aug 17, 2017 | 29.59 | 29.59 | 29.37 | 29.40 | 11,249 | -0.33(-1.11%) |
Aug 16, 2017 | 29.74 | 29.82 | 29.73 | 29.73 | 1,202 | +0.05(+0.19%) |
Aug 15, 2017 | 29.73 | 29.73 | 29.63 | 29.68 | 14,382 | -0.09(-0.29%) |
Aug 14, 2017 | 29.78 | 29.78 | 29.76 | 29.76 | 1,508 | +0.31(+1.05%) |
Aug 11, 2017 | 29.48 | 29.48 | 29.43 | 29.45 | 4,807 | +0.15(+0.53%) |
Aug 10, 2017 | 29.53 | 29.53 | 29.30 | 29.30 | 5,068 | -0.51(-1.73%) |
Aug 09, 2017 | 29.71 | 29.82 | 29.71 | 29.81 | 8,633 | -0.11(-0.37%) |
Aug 08, 2017 | 29.96 | 30.03 | 29.92 | 29.92 | 4,352 | -0.05(-0.17%) |
Aug 07, 2017 | 29.88 | 29.97 | 29.88 | 29.97 | 1,169 | +0.15(+0.50%) |
Aug 04, 2017 | 29.87 | 29.88 | 29.78 | 29.82 | 5,970 | -0.02(-0.05%) |
Aug 03, 2017 | 29.92 | 29.92 | 29.80 | 29.84 | 2,369 | +0.05(+0.17%) |
Aug 02, 2017 | 29.85 | 29.85 | 29.66 | 29.78 | 4,570 | -0.17(-0.55%) |