Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.48 | 31.54 | 31.12 | 31.43 | 255,173 | -0.01(-0.04%) |
Oct 30, 2017 | 31.51 | 31.57 | 31.21 | 31.45 | 201,484 | -0.05(-0.17%) |
Oct 27, 2017 | 31.03 | 31.51 | 30.87 | 31.50 | 396,816 | +0.56(+1.81%) |
Oct 26, 2017 | 31.41 | 31.42 | 30.90 | 30.94 | 361,945 | -0.28(-0.89%) |
Oct 25, 2017 | 31.54 | 31.67 | 31.19 | 31.22 | 261,563 | -0.38(-1.20%) |
Oct 24, 2017 | 31.87 | 31.88 | 31.28 | 31.60 | 306,312 | -0.20(-0.62%) |
Oct 23, 2017 | 31.93 | 32.07 | 31.78 | 31.79 | 236,106 | -0.20(-0.63%) |
Oct 20, 2017 | 32.04 | 32.09 | 31.76 | 31.99 | 278,810 | +0.06(+0.19%) |
Oct 19, 2017 | 31.94 | 32.01 | 31.74 | 31.93 | 211,099 | -0.05(-0.17%) |
Oct 18, 2017 | 31.93 | 32.11 | 31.84 | 31.99 | 195,306 | +0.17(+0.53%) |
Oct 17, 2017 | 31.69 | 31.92 | 31.64 | 31.82 | 111,839 | +0.05(+0.17%) |
Oct 16, 2017 | 31.84 | 31.90 | 31.65 | 31.77 | 134,769 | -0.03(-0.08%) |
Oct 13, 2017 | 31.79 | 31.82 | 31.60 | 31.79 | 202,208 | +0.06(+0.19%) |
Oct 12, 2017 | 31.68 | 31.79 | 31.48 | 31.73 | 205,883 | +0.08(+0.26%) |
Oct 11, 2017 | 31.73 | 31.87 | 31.62 | 31.65 | 217,503 | +0.02(+0.06%) |
Oct 10, 2017 | 31.77 | 31.89 | 31.47 | 31.63 | 212,525 | +0.02(+0.06%) |
Oct 09, 2017 | 31.58 | 31.79 | 31.49 | 31.61 | 208,942 | +0.03(+0.09%) |
Oct 06, 2017 | 31.51 | 31.62 | 31.13 | 31.58 | 209,303 | +0.03(+0.11%) |
Oct 05, 2017 | 31.67 | 31.74 | 31.53 | 31.55 | 218,588 | -0.09(-0.28%) |
Oct 04, 2017 | 31.70 | 31.72 | 31.50 | 31.64 | 205,907 | -0.04(-0.13%) |
Oct 03, 2017 | 31.70 | 31.83 | 31.39 | 31.68 | 343,370 | -0.03(-0.09%) |
Oct 02, 2017 | 31.59 | 31.74 | 31.38 | 31.70 | 295,989 | +0.08(+0.26%) |
Sep 29, 2017 | 31.64 | 31.69 | 31.37 | 31.62 | 392,778 | +0.07(+0.23%) |
Sep 28, 2017 | 31.44 | 31.64 | 31.33 | 31.55 | 396,348 | +0.10(+0.32%) |
Sep 27, 2017 | 31.18 | 31.50 | 30.96 | 31.45 | 363,965 | +0.14(+0.45%) |
Sep 26, 2017 | 31.64 | 31.75 | 31.19 | 31.31 | 365,180 | -0.36(-1.13%) |
Sep 25, 2017 | 31.44 | 31.85 | 31.27 | 31.66 | 453,247 | +0.44(+1.40%) |
Sep 22, 2017 | 31.74 | 31.88 | 31.14 | 31.23 | 364,936 | -0.29(-0.92%) |
Sep 21, 2017 | 31.92 | 31.99 | 31.45 | 31.52 | 399,313 | -0.40(-1.27%) |
Sep 20, 2017 | 32.01 | 32.07 | 31.75 | 31.92 | 301,672 | +0.01(+0.02%) |
Sep 19, 2017 | 32.49 | 32.49 | 31.66 | 31.91 | 509,535 | -0.48(-1.49%) |
Sep 18, 2017 | 32.79 | 32.81 | 32.27 | 32.40 | 432,594 | -0.41(-1.25%) |
Sep 15, 2017 | 32.85 | 32.85 | 32.44 | 32.80 | 569,473 | +0.05(+0.16%) |
Sep 14, 2017 | 32.65 | 32.75 | 32.29 | 32.75 | 231,417 | +0.08(+0.25%) |
Sep 13, 2017 | 32.62 | 32.72 | 32.40 | 32.67 | 321,594 | +0.03(+0.08%) |
Sep 12, 2017 | 33.07 | 33.22 | 32.52 | 32.64 | 230,876 | -0.46(-1.38%) |
Sep 11, 2017 | 32.93 | 33.22 | 32.91 | 33.10 | 192,048 | +0.17(+0.53%) |
Sep 08, 2017 | 32.82 | 33.16 | 32.64 | 32.93 | 204,699 | +0.07(+0.22%) |
Sep 07, 2017 | 32.72 | 33.00 | 32.37 | 32.85 | 173,043 | +0.24(+0.74%) |
Sep 06, 2017 | 32.68 | 32.96 | 32.59 | 32.61 | 251,514 | +0.07(+0.21%) |
Sep 05, 2017 | 32.78 | 32.95 | 32.36 | 32.54 | 423,282 | -0.17(-0.51%) |
Sep 01, 2017 | 32.58 | 32.81 | 32.56 | 32.71 | 155,066 | +0.11(+0.33%) |
Aug 31, 2017 | 32.47 | 32.73 | 32.33 | 32.60 | 235,868 | +0.27(+0.85%) |
Aug 30, 2017 | 32.15 | 32.41 | 32.00 | 32.33 | 203,634 | +0.10(+0.31%) |
Aug 29, 2017 | 31.95 | 32.42 | 31.95 | 32.23 | 287,290 | +0.28(+0.88%) |
Aug 28, 2017 | 32.46 | 32.55 | 31.77 | 31.95 | 297,311 | -0.45(-1.39%) |
Aug 25, 2017 | 32.42 | 32.60 | 32.25 | 32.40 | 138,255 | +0.11(+0.33%) |
Aug 24, 2017 | 32.29 | 32.45 | 32.25 | 32.29 | 247,511 | +0.06(+0.19%) |
Aug 23, 2017 | 31.99 | 32.31 | 31.93 | 32.23 | 148,462 | +0.20(+0.63%) |
Aug 22, 2017 | 32.37 | 32.43 | 31.81 | 32.03 | 202,363 | -0.30(-0.93%) |
Aug 21, 2017 | 31.58 | 32.44 | 31.50 | 32.33 | 306,167 | +0.87(+2.77%) |
Aug 18, 2017 | 31.73 | 31.76 | 31.40 | 31.46 | 315,263 | -0.50(-1.57%) |
Aug 17, 2017 | 32.05 | 32.16 | 31.84 | 31.96 | 340,138 | -0.23(-0.73%) |
Aug 16, 2017 | 31.67 | 32.43 | 31.67 | 32.19 | 345,071 | +0.59(+1.86%) |
Aug 15, 2017 | 31.72 | 31.72 | 31.25 | 31.60 | 299,937 | -0.21(-0.67%) |
Aug 14, 2017 | 31.22 | 32.02 | 31.08 | 31.82 | 582,082 | +0.77(+2.50%) |
Aug 11, 2017 | 32.25 | 30.72 | 31.04 | 935,107 | -1.21(-3.75%) | |
Aug 10, 2017 | 32.56 | 33.17 | 32.12 | 32.25 | 636,431 | -1.28(-3.82%) |
Aug 09, 2017 | 33.78 | 33.78 | 33.21 | 33.53 | 252,589 | -0.07(-0.20%) |
Aug 08, 2017 | 33.58 | 33.75 | 33.53 | 33.60 | 219,905 | -0.12(-0.36%) |
Aug 07, 2017 | 33.97 | 33.63 | 33.72 | 191,437 | -0.20(-0.59%) | |
Aug 04, 2017 | 33.97 | 34.11 | 33.78 | 33.92 | 217,634 | -0.17(-0.51%) |
Aug 03, 2017 | 33.53 | 34.22 | 33.53 | 34.09 | 353,065 | +0.54(+1.61%) |
Aug 02, 2017 | 33.97 | 34.16 | 33.55 | 33.55 | 424,663 | -0.54(-1.59%) |