Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.50 | 31.71 | 31.35 | 31.71 | 1,228,218 | +0.19(+0.60%) |
Oct 30, 2017 | 31.86 | 31.86 | 31.16 | 31.52 | 1,416,535 | -0.33(-1.04%) |
Oct 27, 2017 | 31.71 | 31.87 | 31.08 | 31.85 | 2,206,119 | +0.20(+0.62%) |
Oct 26, 2017 | 30.28 | 31.86 | 30.28 | 31.65 | 3,528,414 | +1.89(+6.34%) |
Oct 25, 2017 | 30.11 | 30.12 | 29.65 | 29.77 | 1,849,679 | -0.44(-1.45%) |
Oct 24, 2017 | 30.53 | 30.60 | 30.07 | 30.20 | 1,925,985 | -0.34(-1.11%) |
Oct 23, 2017 | 30.75 | 30.85 | 30.46 | 30.54 | 1,711,308 | -0.15(-0.50%) |
Oct 20, 2017 | 30.69 | 30.80 | 30.64 | 30.70 | 870,810 | +0.04(+0.12%) |
Oct 19, 2017 | 30.58 | 30.68 | 30.44 | 30.66 | 726,332 | +0.04(+0.12%) |
Oct 18, 2017 | 30.78 | 30.84 | 30.57 | 30.62 | 874,344 | -0.08(-0.26%) |
Oct 17, 2017 | 30.63 | 30.78 | 30.58 | 30.70 | 848,267 | +0.04(+0.15%) |
Oct 16, 2017 | 30.64 | 30.76 | 30.49 | 30.66 | 1,104,618 | +0.04(+0.15%) |
Oct 13, 2017 | 30.64 | 30.73 | 30.53 | 30.61 | 655,371 | +0.02(+0.06%) |
Oct 12, 2017 | 30.53 | 30.76 | 30.53 | 30.60 | 1,229,007 | -0.03(-0.09%) |
Oct 11, 2017 | 30.87 | 30.58 | 30.62 | 1,249,678 | -0.12(-0.38%) | |
Oct 10, 2017 | 30.43 | 30.75 | 30.43 | 30.74 | 993,800 | +0.38(+1.27%) |
Oct 09, 2017 | 30.91 | 30.95 | 30.33 | 30.36 | 1,410,095 | -0.55(-1.79%) |
Oct 06, 2017 | 30.95 | 31.13 | 30.88 | 30.91 | 1,024,587 | -0.09(-0.29%) |
Oct 05, 2017 | 31.04 | 31.17 | 30.95 | 31.00 | 1,518,672 | -0.03(-0.09%) |
Oct 04, 2017 | 30.84 | 31.17 | 30.77 | 31.03 | 3,303,351 | +0.19(+0.61%) |
Oct 03, 2017 | 30.89 | 30.89 | 30.73 | 30.84 | 1,105,652 | +0.02(+0.06%) |
Oct 02, 2017 | 30.88 | 30.96 | 30.74 | 30.82 | 1,231,910 | -0.03(-0.09%) |
Sep 29, 2017 | 30.88 | 30.99 | 30.82 | 30.85 | 1,075,635 | -0.04(-0.14%) |
Sep 28, 2017 | 30.71 | 30.91 | 30.57 | 30.89 | 1,264,291 | +0.15(+0.49%) |
Sep 27, 2017 | 30.75 | 30.78 | 30.37 | 30.74 | 1,515,560 | +0.11(+0.35%) |
Sep 26, 2017 | 30.93 | 30.93 | 30.61 | 30.63 | 1,457,474 | -0.31(-1.01%) |
Sep 25, 2017 | 31.25 | 31.29 | 30.95 | 30.95 | 1,309,856 | -0.37(-1.17%) |
Sep 22, 2017 | 31.10 | 31.31 | 31.04 | 31.31 | 1,621,869 | +0.24(+0.78%) |
Sep 21, 2017 | 31.11 | 31.17 | 31.04 | 31.07 | 1,394,911 | +0.00(+0.00%) |
Sep 20, 2017 | 31.11 | 31.18 | 31.03 | 31.07 | 1,939,066 | +0.00(+0.00%) |
Sep 19, 2017 | 31.14 | 31.26 | 30.93 | 31.07 | 1,462,228 | -0.01(-0.03%) |
Sep 18, 2017 | 31.37 | 31.50 | 30.99 | 31.08 | 1,454,030 | -0.24(-0.77%) |
Sep 15, 2017 | 31.51 | 31.55 | 31.31 | 31.32 | 1,111,608 | -0.26(-0.82%) |
Sep 14, 2017 | 31.54 | 31.76 | 31.37 | 31.58 | 751,700 | +0.09(+0.28%) |
Sep 13, 2017 | 31.50 | 31.61 | 31.23 | 31.49 | 1,406,931 | +0.03(+0.08%) |
Sep 12, 2017 | 31.16 | 31.47 | 31.09 | 31.46 | 740,002 | +0.33(+1.06%) |
Sep 11, 2017 | 31.07 | 31.40 | 30.97 | 31.13 | 1,652,157 | +0.24(+0.78%) |
Sep 08, 2017 | 30.96 | 31.08 | 30.79 | 30.89 | 1,295,311 | -0.06(-0.20%) |
Sep 07, 2017 | 30.97 | 31.19 | 30.89 | 30.96 | 1,169,652 | +0.06(+0.20%) |
Sep 06, 2017 | 31.44 | 31.52 | 30.89 | 30.89 | 1,138,432 | -0.48(-1.53%) |
Sep 05, 2017 | 31.54 | 31.63 | 31.33 | 31.38 | 895,584 | -0.19(-0.59%) |
Sep 01, 2017 | 31.53 | 31.71 | 31.46 | 31.56 | 777,325 | +0.10(+0.31%) |
Aug 31, 2017 | 31.40 | 31.56 | 31.30 | 31.46 | 786,244 | +0.17(+0.54%) |
Aug 30, 2017 | 31.34 | 31.42 | 31.21 | 31.30 | 1,459,218 | -0.10(-0.31%) |
Aug 29, 2017 | 31.24 | 31.44 | 31.18 | 31.39 | 634,462 | +0.09(+0.28%) |
Aug 28, 2017 | 31.66 | 31.73 | 31.26 | 31.30 | 978,446 | -0.31(-0.99%) |
Aug 25, 2017 | 31.48 | 31.67 | 31.39 | 31.62 | 602,777 | +0.20(+0.65%) |
Aug 24, 2017 | 31.60 | 31.67 | 31.40 | 31.41 | 687,447 | -0.10(-0.31%) |
Aug 23, 2017 | 31.49 | 31.62 | 31.40 | 31.51 | 629,129 | -0.11(-0.34%) |
Aug 22, 2017 | 31.45 | 31.65 | 31.41 | 31.62 | 741,656 | +0.20(+0.65%) |
Aug 21, 2017 | 31.47 | 31.65 | 31.37 | 31.41 | 686,711 | -0.07(-0.23%) |
Aug 18, 2017 | 31.89 | 31.89 | 31.17 | 31.48 | 1,262,307 | +0.28(+0.91%) |
Aug 17, 2017 | 31.82 | 31.90 | 31.19 | 31.20 | 1,112,034 | -0.68(-2.12%) |
Aug 16, 2017 | 31.63 | 31.95 | 31.63 | 31.87 | 1,204,620 | +0.40(+1.27%) |
Aug 15, 2017 | 31.52 | 31.58 | 31.34 | 31.47 | 762,747 | +0.04(+0.11%) |
Aug 14, 2017 | 31.18 | 31.47 | 31.05 | 31.44 | 1,469,191 | +0.37(+1.17%) |
Aug 11, 2017 | 30.98 | 31.13 | 30.81 | 31.07 | 565,487 | +0.00(+0.00%) |
Aug 10, 2017 | 31.12 | 31.26 | 31.05 | 31.07 | 815,050 | -0.05(-0.17%) |
Aug 09, 2017 | 31.13 | 31.23 | 30.99 | 31.13 | 542,065 | -0.12(-0.40%) |
Aug 08, 2017 | 31.23 | 31.35 | 31.15 | 31.25 | 774,237 | +0.03(+0.09%) |
Aug 07, 2017 | 31.11 | 31.28 | 30.98 | 31.22 | 1,084,186 | +0.23(+0.75%) |
Aug 04, 2017 | 31.11 | 31.11 | 30.88 | 30.99 | 480,513 | -0.02(-0.06%) |
Aug 03, 2017 | 30.98 | 31.11 | 30.86 | 31.01 | 657,446 | +0.08(+0.26%) |
Aug 02, 2017 | 31.03 | 31.03 | 30.65 | 30.93 | 802,817 | -0.12(-0.40%) |