Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.89 | 31.10 | 30.87 | 31.03 | 807,461 | +0.22(+0.71%) |
Oct 30, 2017 | 31.03 | 30.67 | 30.81 | 601,971 | -0.26(-0.85%) | |
Oct 27, 2017 | 30.90 | 31.08 | 30.78 | 31.07 | 592,235 | +0.17(+0.56%) |
Oct 26, 2017 | 30.88 | 30.96 | 30.83 | 30.90 | 569,412 | +0.08(+0.25%) |
Oct 25, 2017 | 30.93 | 30.94 | 30.59 | 30.82 | 740,152 | -0.17(-0.55%) |
Oct 24, 2017 | 31.02 | 31.08 | 30.96 | 30.99 | 593,841 | +0.06(+0.19%) |
Oct 23, 2017 | 31.19 | 31.21 | 30.90 | 30.93 | 651,679 | -0.21(-0.67%) |
Oct 20, 2017 | 31.15 | 31.19 | 31.09 | 31.14 | 619,799 | +0.16(+0.50%) |
Oct 19, 2017 | 30.85 | 30.98 | 30.73 | 30.98 | 561,882 | -0.04(-0.12%) |
Oct 18, 2017 | 31.01 | 31.08 | 30.94 | 31.02 | 410,532 | +0.12(+0.38%) |
Oct 17, 2017 | 31.00 | 31.05 | 30.85 | 30.90 | 397,383 | -0.08(-0.26%) |
Oct 16, 2017 | 31.08 | 31.16 | 30.93 | 30.98 | 554,052 | +0.00(+0.00%) |
Oct 13, 2017 | 31.09 | 31.11 | 30.97 | 30.98 | 489,990 | -0.05(-0.16%) |
Oct 12, 2017 | 30.99 | 31.08 | 30.89 | 31.03 | 536,999 | -0.02(-0.07%) |
Oct 11, 2017 | 31.06 | 31.10 | 30.99 | 31.06 | 1,601,983 | -0.01(-0.03%) |
Oct 10, 2017 | 31.11 | 31.17 | 30.99 | 31.07 | 570,211 | +0.06(+0.19%) |
Oct 09, 2017 | 31.16 | 31.22 | 30.95 | 31.01 | 923,050 | -0.11(-0.35%) |
Oct 06, 2017 | 31.07 | 31.17 | 31.03 | 31.12 | 718,031 | -0.05(-0.18%) |
Oct 05, 2017 | 31.17 | 31.24 | 31.10 | 31.17 | 609,542 | +0.08(+0.25%) |
Oct 04, 2017 | 31.13 | 31.20 | 31.02 | 31.09 | 1,104,012 | -0.07(-0.22%) |
Oct 03, 2017 | 31.14 | 31.17 | 30.98 | 31.16 | 1,381,566 | +0.07(+0.22%) |
Oct 02, 2017 | 30.78 | 31.09 | 30.76 | 31.09 | 3,924,444 | +0.34(+1.11%) |
Sep 29, 2017 | 30.71 | 30.81 | 30.68 | 30.75 | 751,267 | +0.05(+0.16%) |
Sep 28, 2017 | 30.60 | 30.72 | 30.49 | 30.70 | 569,983 | +0.08(+0.25%) |
Sep 27, 2017 | 30.34 | 30.67 | 30.21 | 30.62 | 1,029,296 | +0.47(+1.57%) |
Sep 26, 2017 | 30.12 | 30.23 | 30.08 | 30.15 | 827,640 | +0.07(+0.23%) |
Sep 25, 2017 | 30.04 | 30.14 | 29.92 | 30.08 | 611,091 | +0.06(+0.21%) |
Sep 22, 2017 | 29.88 | 30.07 | 29.87 | 30.02 | 643,177 | +0.12(+0.40%) |
Sep 21, 2017 | 29.95 | 29.99 | 29.86 | 29.90 | 437,656 | -0.05(-0.15%) |
Sep 20, 2017 | 29.84 | 29.96 | 29.82 | 29.94 | 485,615 | +0.11(+0.35%) |
Sep 19, 2017 | 29.87 | 29.90 | 29.79 | 29.84 | 675,583 | -0.01(-0.05%) |
Sep 18, 2017 | 29.70 | 29.90 | 29.67 | 29.85 | 629,450 | +0.19(+0.63%) |
Sep 15, 2017 | 29.55 | 29.68 | 29.52 | 29.67 | 607,466 | +0.12(+0.40%) |
Sep 14, 2017 | 29.55 | 29.60 | 29.48 | 29.55 | 637,085 | -0.04(-0.12%) |
Sep 13, 2017 | 29.50 | 29.62 | 29.48 | 29.58 | 487,617 | +0.05(+0.15%) |
Sep 12, 2017 | 29.41 | 29.54 | 29.37 | 29.54 | 640,946 | +0.20(+0.67%) |
Sep 11, 2017 | 29.24 | 29.37 | 29.22 | 29.34 | 430,858 | +0.31(+1.08%) |
Sep 08, 2017 | 28.94 | 29.10 | 28.88 | 29.03 | 1,195,596 | +0.05(+0.16%) |
Sep 07, 2017 | 29.11 | 29.11 | 28.90 | 28.98 | 799,500 | -0.08(-0.28%) |
Sep 06, 2017 | 29.13 | 29.16 | 28.99 | 29.06 | 842,540 | +0.04(+0.13%) |
Sep 05, 2017 | 29.32 | 29.37 | 28.90 | 29.03 | 604,987 | -0.29(-0.98%) |
Sep 01, 2017 | 29.22 | 29.35 | 29.19 | 29.32 | 473,408 | +0.15(+0.52%) |
Aug 31, 2017 | 28.97 | 29.18 | 28.96 | 29.16 | 592,093 | +0.28(+0.98%) |
Aug 30, 2017 | 28.66 | 28.91 | 28.64 | 28.88 | 514,752 | +0.20(+0.71%) |
Aug 29, 2017 | 28.45 | 28.71 | 28.43 | 28.68 | 475,861 | +0.02(+0.08%) |
Aug 28, 2017 | 28.71 | 28.72 | 28.55 | 28.66 | 493,186 | +0.06(+0.22%) |
Aug 25, 2017 | 28.61 | 28.67 | 28.51 | 28.59 | 491,594 | +0.07(+0.26%) |
Aug 24, 2017 | 28.58 | 28.61 | 28.45 | 28.52 | 564,767 | +0.05(+0.18%) |
Aug 23, 2017 | 28.35 | 28.55 | 28.30 | 28.47 | 643,867 | -0.02(-0.08%) |
Aug 22, 2017 | 28.28 | 28.52 | 28.25 | 28.49 | 682,776 | +0.28(+0.98%) |
Aug 21, 2017 | 28.18 | 28.24 | 28.08 | 28.21 | 691,446 | +0.00(+0.00%) |
Aug 18, 2017 | 28.18 | 28.33 | 28.07 | 28.21 | 732,347 | -0.02(-0.08%) |
Aug 17, 2017 | 28.66 | 28.77 | 28.23 | 28.24 | 728,778 | -0.51(-1.79%) |
Aug 16, 2017 | 28.77 | 28.89 | 28.71 | 28.75 | 528,410 | +0.05(+0.17%) |
Aug 15, 2017 | 28.97 | 28.97 | 28.70 | 28.70 | 675,436 | -0.20(-0.68%) |
Aug 14, 2017 | 28.72 | 28.93 | 28.71 | 28.90 | 510,261 | +0.37(+1.31%) |
Aug 11, 2017 | 28.44 | 28.56 | 28.35 | 28.52 | 800,688 | +0.05(+0.19%) |
Aug 10, 2017 | 28.83 | 28.86 | 28.45 | 28.47 | 863,341 | -0.51(-1.78%) |
Aug 09, 2017 | 29.03 | 29.07 | 28.88 | 28.98 | 1,132,290 | -0.22(-0.75%) |
Aug 08, 2017 | 29.27 | 29.52 | 29.14 | 29.20 | 1,460,468 | -0.09(-0.30%) |
Aug 07, 2017 | 29.29 | 29.35 | 29.14 | 29.29 | 709,281 | +0.05(+0.16%) |
Aug 04, 2017 | 29.19 | 29.25 | 29.11 | 29.24 | 489,224 | +0.13(+0.45%) |
Aug 03, 2017 | 29.25 | 29.28 | 29.04 | 29.11 | 494,688 | -0.11(-0.37%) |
Aug 02, 2017 | 29.47 | 29.47 | 29.10 | 29.22 | 1,051,459 | -0.28(-0.94%) |