Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.79 | 31.27 | 30.42 | 30.45 | 1,812,277 | -0.21(-0.70%) |
Oct 30, 2017 | 30.58 | 31.45 | 30.07 | 30.66 | 3,496,409 | +0.29(+0.96%) |
Oct 27, 2017 | 30.93 | 30.99 | 30.23 | 30.37 | 2,282,678 | -0.60(-1.94%) |
Oct 26, 2017 | 30.98 | 31.16 | 30.78 | 30.97 | 875,670 | +0.13(+0.41%) |
Oct 25, 2017 | 31.50 | 31.50 | 30.43 | 30.85 | 1,344,485 | -0.80(-2.51%) |
Oct 24, 2017 | 31.32 | 31.64 | 30.96 | 31.64 | 1,747,284 | +0.79(+2.55%) |
Oct 23, 2017 | 30.99 | 31.68 | 30.77 | 30.86 | 2,168,192 | +0.05(+0.16%) |
Oct 20, 2017 | 30.95 | 31.09 | 30.74 | 30.81 | 1,321,195 | +0.20(+0.67%) |
Oct 19, 2017 | 29.80 | 30.72 | 29.63 | 30.60 | 704,271 | +0.60(+2.00%) |
Oct 18, 2017 | 30.34 | 30.41 | 29.98 | 30.00 | 999,671 | -0.15(-0.48%) |
Oct 17, 2017 | 30.62 | 30.72 | 30.05 | 30.15 | 841,493 | -0.39(-1.27%) |
Oct 16, 2017 | 30.71 | 30.78 | 30.26 | 30.54 | 754,629 | -0.02(-0.06%) |
Oct 13, 2017 | 30.95 | 31.04 | 30.45 | 30.56 | 485,683 | -0.21(-0.69%) |
Oct 12, 2017 | 30.46 | 31.18 | 30.41 | 30.77 | 851,370 | +0.27(+0.89%) |
Oct 11, 2017 | 30.54 | 30.74 | 30.38 | 30.50 | 428,780 | +0.09(+0.29%) |
Oct 10, 2017 | 30.74 | 30.80 | 30.26 | 30.41 | 1,079,250 | -0.20(-0.67%) |
Oct 09, 2017 | 30.39 | 30.92 | 29.84 | 30.61 | 1,648,807 | +0.27(+0.89%) |
Oct 06, 2017 | 31.21 | 31.39 | 30.33 | 30.34 | 3,432,759 | -1.32(-4.17%) |
Oct 05, 2017 | 31.35 | 31.70 | 31.20 | 31.66 | 606,126 | +0.31(+0.99%) |
Oct 04, 2017 | 31.03 | 31.36 | 30.76 | 31.35 | 661,788 | +0.11(+0.34%) |
Oct 03, 2017 | 31.19 | 31.31 | 30.91 | 31.24 | 726,020 | +0.10(+0.31%) |
Oct 02, 2017 | 31.03 | 31.31 | 30.76 | 31.15 | 1,351,668 | +0.09(+0.28%) |
Sep 29, 2017 | 31.02 | 31.15 | 30.81 | 31.06 | 782,632 | +0.11(+0.34%) |
Sep 28, 2017 | 30.98 | 31.11 | 30.90 | 30.95 | 755,790 | +0.06(+0.19%) |
Sep 27, 2017 | 30.55 | 31.51 | 30.45 | 30.89 | 1,139,307 | +0.49(+1.63%) |
Sep 26, 2017 | 30.55 | 30.60 | 30.23 | 30.40 | 1,105,317 | -0.13(-0.41%) |
Sep 25, 2017 | 30.69 | 30.92 | 30.05 | 30.53 | 1,127,198 | -0.22(-0.73%) |
Sep 22, 2017 | 30.64 | 30.85 | 30.53 | 30.75 | 1,114,372 | +0.12(+0.38%) |
Sep 21, 2017 | 30.17 | 30.89 | 30.07 | 30.63 | 1,940,576 | +0.62(+2.07%) |
Sep 20, 2017 | 29.35 | 30.13 | 29.32 | 30.01 | 2,101,221 | +0.77(+2.62%) |
Sep 19, 2017 | 29.30 | 29.36 | 28.86 | 29.25 | 608,835 | -0.02(-0.07%) |
Sep 18, 2017 | 28.75 | 29.71 | 28.75 | 29.27 | 1,187,931 | +0.74(+2.58%) |
Sep 15, 2017 | 28.49 | 28.65 | 28.21 | 28.53 | 1,267,238 | +0.12(+0.41%) |
Sep 14, 2017 | 28.54 | 28.80 | 28.28 | 28.41 | 840,718 | -0.35(-1.21%) |
Sep 13, 2017 | 29.14 | 29.14 | 28.35 | 28.76 | 1,621,358 | -0.50(-1.72%) |
Sep 12, 2017 | 29.05 | 29.30 | 28.48 | 29.27 | 2,507,429 | +0.25(+0.87%) |
Sep 11, 2017 | 29.46 | 29.53 | 28.96 | 29.01 | 2,007,813 | -0.68(-2.29%) |
Sep 08, 2017 | 29.37 | 29.96 | 29.31 | 29.69 | 1,105,718 | +0.32(+1.09%) |
Sep 07, 2017 | 29.33 | 29.42 | 28.60 | 29.37 | 1,259,388 | +0.07(+0.23%) |
Sep 06, 2017 | 29.25 | 29.67 | 28.94 | 29.30 | 1,425,850 | +0.13(+0.43%) |
Sep 05, 2017 | 29.17 | 29.48 | 28.98 | 29.18 | 1,642,616 | -0.02(-0.07%) |
Sep 01, 2017 | 28.91 | 29.26 | 28.47 | 29.20 | 1,074,229 | +0.55(+1.93%) |
Aug 31, 2017 | 29.09 | 29.17 | 28.51 | 28.65 | 1,480,131 | -0.07(-0.24%) |
Aug 30, 2017 | 27.28 | 29.15 | 27.21 | 28.71 | 3,977,123 | +1.49(+5.49%) |
Aug 29, 2017 | 26.50 | 27.23 | 26.33 | 27.22 | 1,629,918 | +0.44(+1.63%) |
Aug 28, 2017 | 25.94 | 26.81 | 25.56 | 26.78 | 1,900,147 | +0.48(+1.84%) |
Aug 25, 2017 | 26.84 | 26.91 | 26.00 | 26.30 | 1,536,033 | -0.48(-1.77%) |
Aug 24, 2017 | 27.35 | 27.39 | 26.74 | 26.77 | 627,244 | -0.46(-1.67%) |
Aug 23, 2017 | 27.34 | 27.64 | 27.21 | 27.23 | 648,263 | -0.37(-1.34%) |
Aug 22, 2017 | 26.96 | 27.64 | 26.93 | 27.60 | 546,460 | +0.80(+3.00%) |
Aug 21, 2017 | 26.99 | 27.05 | 26.57 | 26.79 | 701,946 | -0.19(-0.72%) |
Aug 18, 2017 | 26.57 | 27.04 | 26.18 | 26.99 | 1,374,919 | +0.11(+0.40%) |
Aug 17, 2017 | 27.81 | 27.98 | 26.81 | 26.88 | 1,735,476 | -1.10(-3.92%) |
Aug 16, 2017 | 27.90 | 28.09 | 27.73 | 27.98 | 690,528 | +0.24(+0.87%) |
Aug 15, 2017 | 27.71 | 27.87 | 27.63 | 27.73 | 440,865 | +0.07(+0.25%) |
Aug 14, 2017 | 27.57 | 27.69 | 27.28 | 27.67 | 584,188 | +0.37(+1.35%) |
Aug 11, 2017 | 27.63 | 27.96 | 27.15 | 27.30 | 875,879 | -0.44(-1.57%) |
Aug 10, 2017 | 28.23 | 28.31 | 27.59 | 27.73 | 1,643,440 | -0.71(-2.49%) |
Aug 09, 2017 | 28.46 | 28.63 | 28.22 | 28.44 | 702,161 | -0.17(-0.61%) |
Aug 08, 2017 | 28.47 | 28.82 | 28.28 | 28.62 | 1,003,886 | +0.01(+0.03%) |
Aug 07, 2017 | 28.42 | 28.75 | 28.33 | 28.61 | 1,020,684 | +0.16(+0.55%) |
Aug 04, 2017 | 28.63 | 28.16 | 28.45 | 1,417,499 | +0.13(+0.44%) | |
Aug 03, 2017 | 28.19 | 28.72 | 28.12 | 28.33 | 1,929,561 | +0.10(+0.34%) |
Aug 02, 2017 | 26.47 | 28.46 | 26.19 | 28.23 | 2,614,374 | +1.48(+5.55%) |