Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 28.11 | 28.79 | 28.10 | 28.65 | 1,481,538 | +0.50(+1.79%) |
Oct 30, 2017 | 28.58 | 28.74 | 28.05 | 28.15 | 2,048,904 | -0.29(-1.01%) |
Oct 27, 2017 | 30.53 | 30.66 | 28.13 | 28.44 | 6,913,085 | -2.15(-7.04%) |
Oct 26, 2017 | 30.76 | 31.26 | 30.23 | 30.59 | 2,981,080 | -0.19(-0.63%) |
Oct 25, 2017 | 30.73 | 30.96 | 30.49 | 30.78 | 1,612,888 | -0.09(-0.28%) |
Oct 24, 2017 | 30.47 | 30.88 | 30.47 | 30.87 | 1,735,250 | +0.50(+1.66%) |
Oct 23, 2017 | 30.58 | 30.58 | 30.26 | 30.37 | 1,127,481 | -0.12(-0.41%) |
Oct 20, 2017 | 30.19 | 30.52 | 30.06 | 30.49 | 1,534,338 | +0.44(+1.47%) |
Oct 19, 2017 | 29.51 | 30.09 | 29.51 | 30.05 | 1,380,545 | +0.52(+1.76%) |
Oct 18, 2017 | 29.46 | 29.64 | 29.30 | 29.53 | 1,350,926 | +0.19(+0.63%) |
Oct 17, 2017 | 29.27 | 29.59 | 29.23 | 29.34 | 1,287,657 | +0.09(+0.29%) |
Oct 16, 2017 | 28.89 | 29.35 | 28.89 | 29.26 | 1,347,858 | +0.29(+0.99%) |
Oct 13, 2017 | 28.76 | 29.04 | 28.69 | 28.97 | 1,012,154 | +0.14(+0.48%) |
Oct 12, 2017 | 28.44 | 28.99 | 28.19 | 28.83 | 1,277,060 | +0.42(+1.47%) |
Oct 11, 2017 | 28.24 | 28.53 | 28.11 | 28.41 | 1,870,312 | +0.04(+0.14%) |
Oct 10, 2017 | 28.87 | 28.90 | 28.26 | 28.38 | 1,576,387 | -0.57(-1.97%) |
Oct 09, 2017 | 29.08 | 29.27 | 28.80 | 28.94 | 1,750,025 | -0.18(-0.61%) |
Oct 06, 2017 | 29.54 | 29.60 | 29.06 | 29.12 | 1,949,743 | -0.48(-1.64%) |
Oct 05, 2017 | 29.61 | 29.82 | 29.38 | 29.61 | 1,090,374 | +0.00(+0.00%) |
Oct 04, 2017 | 29.64 | 29.79 | 29.57 | 29.61 | 1,648,238 | -0.15(-0.49%) |
Oct 03, 2017 | 29.73 | 29.87 | 29.44 | 29.75 | 864,310 | +0.08(+0.26%) |
Oct 02, 2017 | 29.80 | 29.80 | 29.18 | 29.67 | 1,668,985 | -0.05(-0.16%) |
Sep 29, 2017 | 29.84 | 29.94 | 29.67 | 29.72 | 1,343,574 | -0.04(-0.13%) |
Sep 28, 2017 | 30.02 | 30.24 | 29.63 | 29.76 | 919,787 | -0.32(-1.05%) |
Sep 27, 2017 | 29.84 | 30.29 | 29.63 | 30.07 | 1,412,273 | +0.32(+1.06%) |
Sep 26, 2017 | 29.32 | 29.91 | 29.31 | 29.76 | 1,918,683 | +0.55(+1.87%) |
Sep 25, 2017 | 28.77 | 29.36 | 28.74 | 29.21 | 1,288,597 | +0.45(+1.58%) |
Sep 22, 2017 | 28.58 | 28.88 | 28.50 | 28.76 | 1,039,945 | +0.22(+0.75%) |
Sep 21, 2017 | 29.07 | 29.31 | 28.51 | 28.54 | 1,353,106 | -0.54(-1.85%) |
Sep 20, 2017 | 28.68 | 29.11 | 28.68 | 29.08 | 1,224,377 | +0.49(+1.72%) |
Sep 19, 2017 | 29.18 | 29.18 | 28.49 | 28.59 | 1,954,580 | -0.58(-2.00%) |
Sep 18, 2017 | 29.64 | 29.64 | 29.06 | 29.18 | 1,808,733 | -0.45(-1.53%) |
Sep 15, 2017 | 29.94 | 29.34 | 29.63 | 3,069,744 | +0.23(+0.78%) | |
Sep 14, 2017 | 30.34 | 30.37 | 29.18 | 29.40 | 3,007,143 | -0.93(-3.07%) |
Sep 13, 2017 | 31.25 | 31.45 | 30.22 | 30.33 | 2,362,873 | -0.93(-2.98%) |
Sep 12, 2017 | 30.96 | 31.36 | 30.80 | 31.26 | 1,432,187 | +0.32(+1.02%) |
Sep 11, 2017 | 30.44 | 31.07 | 30.43 | 30.94 | 1,910,892 | +0.67(+2.21%) |
Sep 08, 2017 | 30.53 | 30.67 | 30.24 | 30.27 | 1,224,910 | -0.31(-1.01%) |
Sep 07, 2017 | 29.94 | 30.88 | 29.90 | 30.58 | 2,743,862 | +0.68(+2.26%) |
Sep 06, 2017 | 29.17 | 29.94 | 29.12 | 29.91 | 2,120,140 | +0.92(+3.16%) |
Sep 05, 2017 | 28.99 | 29.18 | 28.84 | 28.99 | 1,095,074 | -0.14(-0.48%) |
Sep 01, 2017 | 29.63 | 29.79 | 28.98 | 29.13 | 1,439,653 | -0.48(-1.61%) |
Aug 31, 2017 | 29.56 | 29.69 | 29.30 | 29.61 | 1,933,728 | +0.16(+0.55%) |
Aug 30, 2017 | 29.13 | 29.51 | 29.08 | 29.44 | 2,010,932 | +0.29(+1.00%) |
Aug 29, 2017 | 28.81 | 29.18 | 28.81 | 29.15 | 1,848,974 | +0.20(+0.69%) |
Aug 28, 2017 | 29.01 | 29.41 | 28.90 | 28.95 | 1,859,707 | -0.08(-0.26%) |
Aug 25, 2017 | 29.13 | 28.40 | 29.03 | 3,110,165 | +0.70(+2.47%) | |
Aug 24, 2017 | 29.61 | 30.15 | 28.08 | 28.33 | 5,305,481 | +0.44(+1.57%) |
Aug 23, 2017 | 28.30 | 28.30 | 27.63 | 27.89 | 3,335,723 | -0.56(-1.97%) |
Aug 22, 2017 | 28.04 | 28.58 | 27.98 | 28.45 | 2,185,499 | +0.49(+1.76%) |
Aug 21, 2017 | 28.01 | 28.24 | 27.78 | 27.96 | 2,432,065 | -0.07(-0.25%) |
Aug 18, 2017 | 28.26 | 28.27 | 28.01 | 28.03 | 1,366,135 | -0.24(-0.84%) |
Aug 17, 2017 | 28.62 | 29.04 | 28.26 | 28.27 | 1,371,715 | -0.41(-1.42%) |
Aug 16, 2017 | 28.28 | 28.72 | 28.13 | 28.68 | 2,253,722 | +0.42(+1.47%) |
Aug 15, 2017 | 29.00 | 29.00 | 28.14 | 28.26 | 2,239,875 | -0.88(-3.03%) |
Aug 14, 2017 | 29.42 | 29.61 | 29.11 | 29.14 | 1,086,183 | -0.06(-0.21%) |
Aug 11, 2017 | 28.83 | 29.41 | 28.79 | 29.21 | 1,238,462 | +0.39(+1.36%) |
Aug 10, 2017 | 29.25 | 29.25 | 28.45 | 28.81 | 1,865,431 | -0.51(-1.73%) |
Aug 09, 2017 | 29.67 | 29.75 | 29.23 | 29.32 | 1,614,911 | -0.45(-1.52%) |
Aug 08, 2017 | 30.08 | 30.14 | 29.56 | 29.77 | 2,089,174 | -0.39(-1.30%) |
Aug 07, 2017 | 30.12 | 30.30 | 29.94 | 30.17 | 1,322,283 | +0.00(+0.00%) |
Aug 04, 2017 | 30.84 | 30.90 | 29.80 | 30.17 | 1,413,256 | -0.34(-1.11%) |
Aug 03, 2017 | 30.69 | 30.86 | 30.34 | 30.51 | 1,906,344 | -0.28(-0.92%) |
Aug 02, 2017 | 31.32 | 31.39 | 30.53 | 30.79 | 2,016,931 | -0.55(-1.74%) |