Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.30 | 32.37 | 31.90 | 32.01 | 3,285,208 | -0.46(-1.40%) |
Oct 30, 2017 | 33.10 | 33.16 | 32.35 | 32.47 | 2,739,883 | -0.80(-2.40%) |
Oct 27, 2017 | 33.33 | 33.49 | 33.00 | 33.27 | 2,545,296 | -0.19(-0.57%) |
Oct 26, 2017 | 33.54 | 33.68 | 33.16 | 33.45 | 1,973,511 | +0.14(+0.41%) |
Oct 25, 2017 | 33.89 | 33.89 | 33.20 | 33.32 | 3,254,606 | -0.71(-2.07%) |
Oct 24, 2017 | 33.75 | 34.19 | 33.50 | 34.02 | 2,759,100 | +0.62(+1.85%) |
Oct 23, 2017 | 33.52 | 33.83 | 33.05 | 33.40 | 3,056,162 | -0.06(-0.18%) |
Oct 20, 2017 | 32.90 | 33.55 | 32.63 | 33.46 | 4,749,566 | +0.96(+2.96%) |
Oct 19, 2017 | 31.19 | 32.62 | 30.52 | 32.50 | 5,474,897 | +1.15(+3.68%) |
Oct 18, 2017 | 31.11 | 31.49 | 31.11 | 31.35 | 3,885,003 | +0.23(+0.75%) |
Oct 17, 2017 | 31.24 | 31.55 | 31.03 | 31.11 | 2,222,535 | +0.00(+0.00%) |
Oct 16, 2017 | 31.89 | 31.96 | 31.02 | 31.11 | 3,003,898 | -0.65(-2.03%) |
Oct 13, 2017 | 31.83 | 31.95 | 31.40 | 31.76 | 3,235,394 | +0.59(+1.88%) |
Oct 12, 2017 | 30.93 | 31.35 | 30.81 | 31.18 | 2,679,484 | +0.22(+0.72%) |
Oct 11, 2017 | 30.66 | 31.36 | 30.66 | 30.95 | 3,488,385 | +0.30(+0.98%) |
Oct 10, 2017 | 30.93 | 31.27 | 30.62 | 30.65 | 2,391,240 | +0.10(+0.34%) |
Oct 09, 2017 | 31.01 | 31.11 | 30.45 | 30.55 | 3,105,974 | -0.57(-1.82%) |
Oct 06, 2017 | 30.80 | 31.19 | 30.46 | 31.11 | 4,803,171 | +0.22(+0.72%) |
Oct 05, 2017 | 30.82 | 31.18 | 30.50 | 30.89 | 3,398,298 | +0.23(+0.76%) |
Oct 04, 2017 | 30.19 | 30.75 | 30.13 | 30.66 | 2,981,317 | +0.67(+2.24%) |
Oct 03, 2017 | 30.07 | 30.20 | 29.39 | 29.99 | 6,933,657 | +0.04(+0.14%) |
Oct 02, 2017 | 29.08 | 30.13 | 28.88 | 29.95 | 2,210,647 | +0.29(+0.99%) |
Sep 29, 2017 | 29.86 | 29.91 | 29.54 | 29.65 | 2,464,681 | -0.09(-0.32%) |
Sep 28, 2017 | 29.07 | 29.86 | 28.97 | 29.75 | 4,795,991 | +0.55(+1.87%) |
Sep 27, 2017 | 28.62 | 29.20 | 28.28 | 29.20 | 2,766,725 | +0.75(+2.62%) |
Sep 26, 2017 | 28.41 | 28.82 | 28.35 | 28.46 | 2,176,336 | +0.08(+0.27%) |
Sep 25, 2017 | 28.34 | 28.43 | 27.71 | 28.38 | 3,285,197 | -0.08(-0.27%) |
Sep 22, 2017 | 28.27 | 28.50 | 27.97 | 28.46 | 1,665,279 | -0.09(-0.30%) |
Sep 21, 2017 | 29.06 | 29.27 | 28.33 | 28.54 | 2,232,527 | -0.64(-2.20%) |
Sep 20, 2017 | 29.07 | 29.44 | 28.92 | 29.18 | 4,076,978 | +0.21(+0.74%) |
Sep 19, 2017 | 28.94 | 29.10 | 28.43 | 28.97 | 2,478,915 | +0.03(+0.09%) |
Sep 18, 2017 | 28.61 | 29.08 | 28.57 | 28.94 | 3,049,597 | +0.39(+1.38%) |
Sep 15, 2017 | 28.57 | 29.08 | 28.34 | 28.55 | 5,173,328 | -0.04(-0.15%) |
Sep 14, 2017 | 28.80 | 29.48 | 28.46 | 28.59 | 5,504,683 | -0.39(-1.33%) |
Sep 13, 2017 | 29.02 | 28.28 | 28.98 | 4,104,063 | +0.50(+1.74%) | |
Sep 12, 2017 | 28.19 | 28.53 | 27.57 | 28.48 | 4,248,159 | -0.12(-0.42%) |
Sep 11, 2017 | 29.45 | 29.59 | 28.53 | 28.60 | 3,013,404 | -0.69(-2.37%) |
Sep 08, 2017 | 29.02 | 29.42 | 28.46 | 29.30 | 4,232,206 | +0.18(+0.62%) |
Sep 07, 2017 | 29.25 | 29.47 | 28.53 | 29.12 | 3,744,049 | -0.14(-0.47%) |
Sep 06, 2017 | 29.33 | 29.53 | 29.08 | 29.25 | 3,158,298 | -0.03(-0.09%) |
Sep 05, 2017 | 30.43 | 28.92 | 29.28 | 4,885,441 | -0.50(-1.67%) | |
Sep 01, 2017 | 29.65 | 30.06 | 29.65 | 29.77 | 1,743,598 | +0.27(+0.93%) |
Aug 31, 2017 | 29.94 | 30.20 | 29.36 | 29.50 | 3,052,778 | -0.33(-1.09%) |
Aug 30, 2017 | 29.50 | 29.97 | 29.27 | 29.83 | 1,471,423 | +0.27(+0.93%) |
Aug 29, 2017 | 29.27 | 29.89 | 28.94 | 29.55 | 3,418,915 | +0.03(+0.09%) |
Aug 28, 2017 | 29.67 | 29.73 | 29.36 | 29.53 | 1,509,718 | -0.15(-0.49%) |
Aug 25, 2017 | 29.39 | 29.81 | 29.34 | 29.67 | 2,162,552 | +0.45(+1.55%) |
Aug 24, 2017 | 29.47 | 29.66 | 29.21 | 29.22 | 2,681,763 | -0.26(-0.87%) |
Aug 23, 2017 | 28.93 | 29.67 | 28.73 | 29.47 | 3,603,046 | +0.40(+1.38%) |
Aug 22, 2017 | 28.88 | 29.26 | 28.71 | 29.07 | 6,336,852 | +0.19(+0.65%) |
Aug 21, 2017 | 29.41 | 29.46 | 28.86 | 28.88 | 3,833,089 | -0.48(-1.63%) |
Aug 18, 2017 | 29.69 | 29.69 | 29.26 | 29.36 | 2,781,553 | -0.22(-0.75%) |
Aug 17, 2017 | 30.67 | 30.86 | 29.53 | 29.59 | 2,792,134 | -1.34(-4.35%) |
Aug 16, 2017 | 30.61 | 31.18 | 30.61 | 30.93 | 2,372,460 | +0.52(+1.72%) |
Aug 15, 2017 | 30.23 | 30.77 | 30.11 | 30.41 | 1,556,189 | +0.07(+0.23%) |
Aug 14, 2017 | 29.63 | 30.41 | 29.47 | 30.34 | 4,106,491 | +0.76(+2.58%) |
Aug 11, 2017 | 30.19 | 30.42 | 29.53 | 29.58 | 2,658,907 | -0.80(-2.62%) |
Aug 10, 2017 | 30.16 | 30.68 | 30.14 | 30.37 | 2,341,286 | -0.03(-0.11%) |
Aug 09, 2017 | 30.73 | 30.83 | 30.38 | 30.41 | 1,946,957 | -0.43(-1.40%) |
Aug 08, 2017 | 30.68 | 31.11 | 30.24 | 30.84 | 3,562,240 | +0.15(+0.49%) |
Aug 07, 2017 | 30.39 | 30.95 | 30.11 | 30.69 | 2,264,959 | +0.49(+1.62%) |
Aug 04, 2017 | 30.26 | 29.91 | 30.20 | 1,660,909 | +0.31(+1.03%) | |
Aug 03, 2017 | 29.78 | 30.13 | 29.63 | 29.89 | 1,468,242 | +0.09(+0.29%) |
Aug 02, 2017 | 29.66 | 30.09 | 29.34 | 29.81 | 2,627,984 | -0.04(-0.14%) |