Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.14 | 30.14 | 29.96 | 30.01 | 6,068 | +0.06(+0.20%) |
Oct 30, 2017 | 30.04 | 29.90 | 29.95 | 12,136 | -0.21(-0.70%) | |
Oct 27, 2017 | 30.11 | 30.16 | 29.99 | 30.16 | 34,074 | +0.02(+0.07%) |
Oct 26, 2017 | 30.19 | 30.24 | 30.10 | 30.14 | 17,912 | +0.10(+0.33%) |
Oct 25, 2017 | 30.09 | 30.09 | 29.82 | 30.04 | 11,432 | -0.16(-0.53%) |
Oct 24, 2017 | 30.13 | 30.21 | 30.10 | 30.20 | 11,913 | +0.11(+0.37%) |
Oct 23, 2017 | 30.14 | 30.19 | 30.09 | 30.09 | 30,158 | +0.06(+0.20%) |
Oct 20, 2017 | 30.04 | 30.05 | 29.91 | 30.03 | 15,897 | +0.18(+0.60%) |
Oct 19, 2017 | 30.04 | 30.04 | 29.61 | 29.85 | 22,605 | +0.03(+0.10%) |
Oct 18, 2017 | 29.88 | 29.88 | 29.73 | 29.82 | 15,197 | +0.06(+0.20%) |
Oct 17, 2017 | 29.90 | 29.90 | 29.68 | 29.76 | 16,317 | +0.08(+0.27%) |
Oct 16, 2017 | 29.68 | 29.68 | 29.60 | 29.68 | 14,576 | -0.02(-0.07%) |
Oct 13, 2017 | 29.71 | 29.76 | 29.67 | 29.70 | 26,505 | +0.04(+0.15%) |
Oct 12, 2017 | 29.60 | 29.69 | 29.60 | 29.66 | 21,858 | +0.06(+0.22%) |
Oct 11, 2017 | 29.59 | 29.61 | 29.55 | 29.59 | 15,709 | +0.05(+0.17%) |
Oct 10, 2017 | 29.64 | 29.68 | 29.49 | 29.54 | 9,329 | +0.09(+0.30%) |
Oct 09, 2017 | 29.60 | 29.61 | 29.45 | 29.45 | 11,774 | -0.16(-0.53%) |
Oct 06, 2017 | 29.61 | 29.64 | 29.55 | 29.61 | 17,108 | +0.02(+0.06%) |
Oct 05, 2017 | 29.64 | 29.64 | 29.51 | 29.59 | 15,791 | +0.07(+0.22%) |
Oct 04, 2017 | 29.77 | 29.77 | 29.42 | 29.52 | 9,736 | +0.10(+0.35%) |
Oct 03, 2017 | 29.43 | 29.45 | 29.36 | 29.42 | 13,522 | +0.05(+0.16%) |
Oct 02, 2017 | 29.39 | 29.39 | 29.27 | 29.38 | 6,584 | +0.06(+0.19%) |
Sep 29, 2017 | 29.24 | 29.32 | 29.18 | 29.32 | 18,385 | +0.22(+0.76%) |
Sep 28, 2017 | 29.09 | 29.12 | 28.99 | 29.10 | 8,406 | +0.02(+0.07%) |
Sep 27, 2017 | 29.13 | 29.13 | 28.90 | 29.08 | 20,476 | +0.04(+0.14%) |
Sep 26, 2017 | 29.05 | 29.05 | 28.88 | 29.04 | 19,826 | +0.13(+0.45%) |
Sep 25, 2017 | 29.01 | 29.01 | 28.75 | 28.91 | 13,714 | -0.11(-0.39%) |
Sep 22, 2017 | 29.05 | 29.05 | 29.02 | 29.02 | 5,733 | +0.06(+0.22%) |
Sep 21, 2017 | 29.01 | 29.04 | 28.92 | 28.96 | 5,779 | -0.13(-0.43%) |
Sep 20, 2017 | 29.20 | 29.20 | 28.98 | 29.08 | 12,294 | -0.04(-0.12%) |
Sep 19, 2017 | 29.16 | 29.16 | 29.08 | 29.12 | 3,740 | -0.05(-0.17%) |
Sep 18, 2017 | 29.25 | 29.25 | 29.10 | 29.17 | 19,774 | +0.10(+0.33%) |
Sep 15, 2017 | 28.94 | 29.07 | 28.90 | 29.07 | 22,801 | +0.18(+0.63%) |
Sep 14, 2017 | 28.86 | 28.91 | 28.75 | 28.89 | 25,592 | +0.01(+0.03%) |
Sep 13, 2017 | 29.01 | 29.99 | 28.88 | 28.88 | 7,818 | -0.11(-0.38%) |
Sep 12, 2017 | 28.90 | 28.99 | 28.90 | 28.99 | 8,734 | +0.12(+0.42%) |
Sep 11, 2017 | 28.77 | 28.88 | 28.77 | 28.87 | 20,215 | +0.23(+0.80%) |
Sep 08, 2017 | 28.74 | 28.74 | 28.52 | 28.64 | 9,670 | -0.03(-0.10%) |
Sep 07, 2017 | 28.70 | 28.70 | 28.61 | 28.67 | 8,611 | +0.06(+0.22%) |
Sep 06, 2017 | 28.66 | 28.66 | 28.35 | 28.61 | 19,087 | +0.05(+0.18%) |
Sep 05, 2017 | 28.68 | 28.68 | 28.51 | 28.56 | 14,662 | -0.16(-0.57%) |
Sep 01, 2017 | 28.66 | 28.74 | 28.66 | 28.72 | 2,450 | +0.14(+0.49%) |
Aug 31, 2017 | 28.64 | 28.64 | 28.54 | 28.58 | 2,120 | +0.09(+0.31%) |
Aug 30, 2017 | 28.26 | 28.50 | 28.26 | 28.49 | 3,470 | +0.19(+0.67%) |
Aug 29, 2017 | 28.48 | 28.48 | 28.24 | 28.30 | 7,291 | -0.00(-0.00%) |
Aug 28, 2017 | 28.69 | 28.69 | 28.20 | 28.30 | 20,154 | -0.02(-0.09%) |
Aug 25, 2017 | 28.38 | 28.41 | 28.32 | 28.32 | 6,741 | +0.07(+0.27%) |
Aug 24, 2017 | 28.56 | 28.56 | 28.25 | 28.25 | 8,786 | -0.18(-0.62%) |
Aug 23, 2017 | 28.60 | 28.60 | 28.39 | 28.43 | 7,067 | -0.19(-0.68%) |
Aug 22, 2017 | 28.55 | 28.65 | 28.35 | 28.62 | 39,512 | +0.35(+1.23%) |
Aug 21, 2017 | 28.30 | 28.35 | 28.24 | 28.27 | 26,800 | -0.11(-0.40%) |
Aug 18, 2017 | 28.33 | 28.38 | 28.30 | 28.38 | 1,473 | -0.10(-0.33%) |
Aug 17, 2017 | 28.70 | 28.70 | 28.48 | 28.48 | 2,595 | -0.35(-1.21%) |
Aug 16, 2017 | 28.92 | 28.92 | 28.83 | 28.83 | 562 | +0.07(+0.24%) |
Aug 15, 2017 | 28.98 | 28.98 | 28.67 | 28.76 | 1,209 | +0.00(+0.01%) |
Aug 14, 2017 | 28.70 | 28.78 | 28.69 | 28.76 | 2,492 | +0.26(+0.90%) |
Aug 11, 2017 | 28.39 | 28.53 | 28.39 | 28.50 | 6,759 | +0.03(+0.12%) |
Aug 10, 2017 | 28.62 | 28.65 | 28.45 | 28.47 | 4,059 | -0.27(-0.94%) |
Aug 09, 2017 | 28.65 | 28.80 | 28.65 | 28.74 | 3,017 | -0.02(-0.07%) |
Aug 08, 2017 | 29.03 | 29.03 | 28.71 | 28.76 | 11,000 | -0.19(-0.67%) |
Aug 07, 2017 | 29.68 | 29.68 | 28.85 | 28.95 | 8,478 | +0.11(+0.38%) |
Aug 04, 2017 | 28.86 | 28.86 | 28.76 | 28.84 | 19,127 | +0.05(+0.17%) |
Aug 03, 2017 | 28.78 | 28.83 | 28.75 | 28.79 | 7,706 | -0.02(-0.06%) |
Aug 02, 2017 | 29.09 | 29.09 | 28.67 | 28.81 | 6,762 | -0.05(-0.18%) |