Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.08 | 33.26 | 32.59 | 33.09 | 1,321,653 | +0.15(+0.44%) |
Oct 30, 2017 | 33.53 | 33.58 | 32.87 | 32.95 | 1,253,669 | -0.60(-1.79%) |
Oct 27, 2017 | 33.27 | 33.55 | 32.81 | 33.55 | 718,074 | +0.05(+0.16%) |
Oct 26, 2017 | 33.11 | 33.65 | 33.11 | 33.49 | 863,565 | +0.62(+1.88%) |
Oct 25, 2017 | 33.53 | 33.84 | 32.65 | 32.87 | 1,007,772 | -0.25(-0.74%) |
Oct 24, 2017 | 32.69 | 33.19 | 32.55 | 33.12 | 731,670 | +0.46(+1.39%) |
Oct 23, 2017 | 32.59 | 32.87 | 32.39 | 32.67 | 1,315,121 | -0.03(-0.08%) |
Oct 20, 2017 | 32.72 | 32.86 | 32.48 | 32.69 | 832,840 | +0.09(+0.28%) |
Oct 19, 2017 | 32.02 | 32.93 | 31.98 | 32.60 | 1,868,448 | +0.55(+1.70%) |
Oct 18, 2017 | 32.49 | 32.52 | 32.00 | 32.06 | 1,778,385 | -0.22(-0.68%) |
Oct 17, 2017 | 32.61 | 32.92 | 32.23 | 32.27 | 900,918 | -0.54(-1.64%) |
Oct 16, 2017 | 32.69 | 33.12 | 32.60 | 32.81 | 1,018,270 | -0.01(-0.03%) |
Oct 13, 2017 | 32.96 | 33.17 | 32.76 | 32.82 | 489,448 | -0.05(-0.17%) |
Oct 12, 2017 | 32.65 | 32.90 | 32.06 | 32.87 | 691,509 | +0.17(+0.53%) |
Oct 11, 2017 | 32.77 | 32.92 | 32.31 | 32.70 | 755,984 | -0.08(-0.25%) |
Oct 10, 2017 | 33.21 | 33.44 | 32.67 | 32.78 | 1,372,269 | -0.24(-0.72%) |
Oct 09, 2017 | 34.08 | 34.08 | 32.90 | 33.02 | 1,744,400 | -1.29(-3.77%) |
Oct 06, 2017 | 34.46 | 34.51 | 33.94 | 34.31 | 964,024 | -0.20(-0.58%) |
Oct 05, 2017 | 34.47 | 35.71 | 33.97 | 34.51 | 1,279,584 | +0.43(+1.26%) |
Oct 04, 2017 | 33.90 | 34.26 | 33.87 | 34.09 | 608,689 | -0.02(-0.05%) |
Oct 03, 2017 | 33.45 | 34.15 | 33.40 | 34.10 | 1,354,136 | +0.68(+2.04%) |
Oct 02, 2017 | 33.03 | 33.60 | 32.72 | 33.42 | 917,761 | +0.45(+1.35%) |
Sep 29, 2017 | 32.99 | 33.24 | 32.76 | 32.98 | 1,580,117 | -0.12(-0.36%) |
Sep 28, 2017 | 32.74 | 33.22 | 32.31 | 33.09 | 1,715,624 | -0.06(-0.19%) |
Sep 27, 2017 | 33.47 | 32.78 | 33.16 | 881,334 | +0.15(+0.44%) | |
Sep 26, 2017 | 32.93 | 33.23 | 32.77 | 33.01 | 877,111 | +0.08(+0.25%) |
Sep 25, 2017 | 33.08 | 33.42 | 32.62 | 32.93 | 1,604,246 | -0.30(-0.90%) |
Sep 22, 2017 | 32.60 | 33.33 | 32.49 | 33.23 | 798,355 | +0.62(+1.90%) |
Sep 21, 2017 | 32.06 | 32.72 | 31.87 | 32.61 | 617,631 | +0.52(+1.62%) |
Sep 20, 2017 | 32.25 | 32.34 | 31.92 | 32.09 | 676,954 | +0.01(+0.03%) |
Sep 19, 2017 | 33.14 | 33.25 | 32.02 | 32.08 | 1,729,837 | -1.07(-3.24%) |
Sep 18, 2017 | 32.38 | 33.26 | 32.32 | 33.16 | 2,370,160 | +0.83(+2.56%) |
Sep 15, 2017 | 32.13 | 32.53 | 32.03 | 32.33 | 1,667,693 | +0.17(+0.54%) |
Sep 14, 2017 | 31.65 | 32.23 | 31.37 | 32.16 | 1,652,966 | +0.50(+1.58%) |
Sep 13, 2017 | 30.89 | 31.69 | 30.87 | 31.65 | 1,196,663 | +0.83(+2.69%) |
Sep 12, 2017 | 30.75 | 31.17 | 30.63 | 30.83 | 1,878,074 | +0.14(+0.45%) |
Sep 11, 2017 | 29.96 | 31.41 | 29.41 | 30.69 | 3,299,255 | +1.12(+3.79%) |
Sep 08, 2017 | 29.31 | 29.78 | 29.17 | 29.57 | 2,829,267 | +0.16(+0.56%) |
Sep 07, 2017 | 31.07 | 31.07 | 29.32 | 29.41 | 2,247,038 | -1.58(-5.11%) |
Sep 06, 2017 | 31.07 | 31.37 | 30.67 | 30.99 | 1,657,817 | -0.08(-0.26%) |
Sep 05, 2017 | 30.94 | 31.27 | 30.92 | 31.07 | 1,784,908 | +0.09(+0.29%) |
Sep 01, 2017 | 30.45 | 31.20 | 30.45 | 30.98 | 2,285,119 | +0.66(+2.19%) |
Aug 31, 2017 | 30.01 | 30.40 | 29.77 | 30.32 | 1,459,131 | +0.32(+1.06%) |
Aug 30, 2017 | 29.77 | 30.27 | 29.63 | 30.00 | 2,443,691 | +0.45(+1.51%) |
Aug 29, 2017 | 29.92 | 30.14 | 29.32 | 29.55 | 2,343,410 | -0.38(-1.28%) |
Aug 28, 2017 | 30.09 | 30.10 | 29.55 | 29.93 | 2,655,595 | -0.17(-0.57%) |
Aug 25, 2017 | 29.84 | 30.44 | 29.75 | 30.11 | 2,733,096 | +0.32(+1.09%) |
Aug 24, 2017 | 29.82 | 30.15 | 29.65 | 29.78 | 2,279,697 | +0.05(+0.18%) |
Aug 23, 2017 | 30.89 | 31.05 | 29.73 | 29.73 | 1,715,211 | -1.31(-4.22%) |
Aug 22, 2017 | 30.74 | 31.06 | 30.48 | 31.03 | 1,857,958 | +0.23(+0.76%) |
Aug 21, 2017 | 31.15 | 31.15 | 30.23 | 30.80 | 1,991,438 | -0.36(-1.16%) |
Aug 18, 2017 | 32.01 | 32.04 | 30.98 | 31.16 | 2,520,968 | -0.98(-3.06%) |
Aug 17, 2017 | 32.28 | 32.60 | 32.12 | 32.15 | 785,839 | -0.27(-0.84%) |
Aug 16, 2017 | 32.60 | 32.71 | 32.38 | 32.42 | 595,106 | -0.12(-0.36%) |
Aug 15, 2017 | 32.76 | 32.98 | 32.44 | 32.53 | 999,199 | -0.23(-0.69%) |
Aug 14, 2017 | 33.53 | 33.69 | 32.74 | 32.76 | 885,155 | -0.60(-1.79%) |
Aug 11, 2017 | 33.24 | 33.56 | 33.04 | 33.35 | 979,284 | +0.12(+0.35%) |
Aug 10, 2017 | 34.06 | 34.16 | 33.21 | 33.24 | 1,598,396 | -0.97(-2.82%) |
Aug 09, 2017 | 34.14 | 34.21 | 33.81 | 34.20 | 1,605,575 | -0.23(-0.68%) |
Aug 08, 2017 | 34.19 | 34.92 | 34.13 | 34.44 | 1,447,803 | +0.14(+0.42%) |
Aug 07, 2017 | 35.17 | 35.32 | 34.11 | 34.29 | 1,901,079 | -1.04(-2.94%) |
Aug 04, 2017 | 34.64 | 35.90 | 34.64 | 35.33 | 1,585,224 | +0.51(+1.48%) |
Aug 03, 2017 | 34.28 | 34.92 | 34.07 | 34.82 | 1,940,706 | +0.68(+1.98%) |
Aug 02, 2017 | 34.22 | 34.39 | 33.38 | 34.14 | 3,157,848 | -1.75(-4.88%) |