Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.18 | 30.40 | 29.83 | 29.89 | 2,211,704 | -0.22(-0.73%) |
Oct 30, 2017 | 29.64 | 30.29 | 29.31 | 30.11 | 2,362,518 | +0.49(+1.65%) |
Oct 27, 2017 | 29.23 | 29.74 | 29.01 | 29.62 | 3,185,902 | -0.38(-1.27%) |
Oct 26, 2017 | 30.35 | 30.50 | 29.98 | 30.00 | 1,865,237 | -0.17(-0.56%) |
Oct 25, 2017 | 30.04 | 30.28 | 29.92 | 30.17 | 2,399,063 | -0.09(-0.30%) |
Oct 24, 2017 | 30.36 | 30.68 | 30.21 | 30.26 | 2,397,808 | -0.14(-0.46%) |
Oct 23, 2017 | 30.71 | 30.87 | 30.09 | 30.40 | 2,889,531 | -0.28(-0.91%) |
Oct 20, 2017 | 31.10 | 31.10 | 30.66 | 30.68 | 1,595,396 | -0.09(-0.29%) |
Oct 19, 2017 | 31.33 | 31.40 | 30.67 | 30.77 | 7,014,287 | -0.60(-1.91%) |
Oct 18, 2017 | 31.45 | 31.73 | 31.34 | 31.37 | 3,851,374 | -0.14(-0.44%) |
Oct 17, 2017 | 31.65 | 31.67 | 30.58 | 31.51 | 2,684,923 | -0.05(-0.16%) |
Oct 16, 2017 | 31.00 | 31.67 | 30.98 | 31.56 | 3,348,149 | +0.58(+1.87%) |
Oct 13, 2017 | 31.10 | 31.15 | 30.61 | 30.98 | 2,874,479 | +0.16(+0.52%) |
Oct 12, 2017 | 31.34 | 31.52 | 30.76 | 30.82 | 3,874,481 | -0.67(-2.13%) |
Oct 11, 2017 | 30.65 | 31.51 | 30.54 | 31.49 | 2,487,324 | +0.83(+2.71%) |
Oct 10, 2017 | 31.32 | 31.50 | 30.62 | 30.66 | 4,286,748 | -0.63(-2.01%) |
Oct 09, 2017 | 31.90 | 31.95 | 31.28 | 31.29 | 2,074,774 | -0.60(-1.88%) |
Oct 06, 2017 | 31.92 | 32.04 | 31.61 | 31.89 | 2,354,054 | -0.01(-0.03%) |
Oct 05, 2017 | 31.17 | 32.10 | 31.05 | 31.90 | 3,944,939 | +0.91(+2.94%) |
Oct 04, 2017 | 31.98 | 32.17 | 30.96 | 30.99 | 3,632,885 | -1.04(-3.25%) |
Oct 03, 2017 | 32.82 | 33.05 | 31.99 | 32.03 | 2,982,098 | -0.81(-2.47%) |
Oct 02, 2017 | 32.66 | 33.20 | 32.47 | 32.84 | 3,371,167 | +0.14(+0.43%) |
Sep 29, 2017 | 31.95 | 32.81 | 31.95 | 32.70 | 3,249,005 | +0.65(+2.03%) |
Sep 28, 2017 | 32.72 | 32.72 | 31.85 | 32.05 | 4,483,021 | -0.82(-2.49%) |
Sep 27, 2017 | 32.72 | 33.41 | 32.67 | 32.87 | 3,024,017 | +0.20(+0.61%) |
Sep 26, 2017 | 32.90 | 33.13 | 32.66 | 32.67 | 2,047,520 | -0.20(-0.61%) |
Sep 25, 2017 | 32.48 | 33.17 | 32.48 | 32.87 | 3,695,880 | -0.20(-0.60%) |
Sep 22, 2017 | 32.28 | 33.10 | 32.28 | 33.07 | 4,796,195 | +0.46(+1.41%) |
Sep 21, 2017 | 32.73 | 32.86 | 32.24 | 32.61 | 2,758,765 | -0.04(-0.12%) |
Sep 20, 2017 | 32.42 | 33.02 | 32.42 | 32.65 | 5,576,404 | +0.29(+0.90%) |
Sep 19, 2017 | 32.43 | 32.81 | 32.23 | 32.36 | 4,110,207 | +0.07(+0.22%) |
Sep 18, 2017 | 32.14 | 32.43 | 31.90 | 32.29 | 3,502,015 | +0.16(+0.50%) |
Sep 15, 2017 | 31.51 | 32.22 | 31.47 | 32.13 | 5,898,264 | +0.55(+1.74%) |
Sep 14, 2017 | 31.60 | 31.77 | 31.32 | 31.58 | 2,115,425 | -0.06(-0.19%) |
Sep 13, 2017 | 31.90 | 32.04 | 31.63 | 31.64 | 2,328,929 | -0.25(-0.78%) |
Sep 12, 2017 | 31.13 | 31.96 | 30.99 | 31.89 | 2,868,814 | +0.85(+2.74%) |
Sep 11, 2017 | 31.83 | 31.87 | 31.00 | 31.04 | 3,344,697 | -0.52(-1.65%) |
Sep 08, 2017 | 31.56 | 32.05 | 31.21 | 31.56 | 2,907,264 | -0.57(-1.77%) |
Sep 07, 2017 | 33.41 | 33.43 | 32.10 | 32.13 | 2,781,926 | -1.17(-3.51%) |
Sep 06, 2017 | 32.90 | 33.42 | 32.83 | 33.30 | 1,542,189 | +0.46(+1.40%) |
Sep 05, 2017 | 32.83 | 33.11 | 32.43 | 32.84 | 2,408,859 | -0.16(-0.48%) |
Sep 01, 2017 | 33.15 | 33.18 | 33.01 | 33.00 | 2,497,727 | -0.03(-0.09%) |
Aug 31, 2017 | 32.98 | 33.20 | 32.69 | 33.03 | 2,969,243 | +0.22(+0.67%) |
Aug 30, 2017 | 32.66 | 32.98 | 32.64 | 32.81 | 842,758 | +0.22(+0.68%) |
Aug 29, 2017 | 32.52 | 32.69 | 32.35 | 32.59 | 1,873,434 | -0.10(-0.31%) |
Aug 28, 2017 | 32.81 | 32.82 | 32.62 | 32.69 | 1,350,574 | -0.05(-0.15%) |
Aug 25, 2017 | 32.65 | 32.96 | 32.62 | 32.74 | 1,818,384 | +0.14(+0.43%) |
Aug 24, 2017 | 32.61 | 32.79 | 32.30 | 32.60 | 1,999,377 | -0.02(-0.06%) |
Aug 23, 2017 | 33.15 | 33.20 | 32.56 | 32.62 | 2,359,007 | -0.67(-2.01%) |
Aug 22, 2017 | 32.85 | 33.53 | 32.85 | 33.29 | 2,236,939 | +0.60(+1.84%) |
Aug 21, 2017 | 32.35 | 32.77 | 32.31 | 32.69 | 1,635,728 | +0.30(+0.93%) |
Aug 18, 2017 | 32.29 | 32.48 | 32.12 | 32.39 | 2,614,947 | -0.05(-0.15%) |
Aug 17, 2017 | 33.20 | 33.38 | 32.42 | 32.44 | 3,956,478 | -0.90(-2.70%) |
Aug 16, 2017 | 33.38 | 33.49 | 33.10 | 33.34 | 3,041,656 | +0.09(+0.27%) |
Aug 15, 2017 | 33.29 | 33.42 | 33.00 | 33.25 | 3,309,692 | -0.26(-0.78%) |
Aug 14, 2017 | 33.20 | 33.86 | 33.17 | 33.51 | 2,782,715 | +0.61(+1.85%) |
Aug 11, 2017 | 32.79 | 33.01 | 32.52 | 32.90 | 2,791,841 | -0.01(-0.03%) |
Aug 10, 2017 | 33.08 | 33.18 | 32.73 | 32.91 | 4,227,028 | -0.22(-0.66%) |
Aug 09, 2017 | 32.10 | 33.31 | 32.10 | 33.13 | 2,924,663 | +0.61(+1.88%) |
Aug 08, 2017 | 32.21 | 32.55 | 31.61 | 32.52 | 4,461,585 | -0.58(-1.75%) |
Aug 07, 2017 | 33.32 | 33.35 | 32.92 | 33.10 | 2,137,336 | -0.15(-0.45%) |
Aug 04, 2017 | 33.31 | 33.44 | 33.00 | 33.25 | 2,212,422 | +0.10(+0.30%) |
Aug 03, 2017 | 33.05 | 33.37 | 32.96 | 33.15 | 2,386,570 | +0.10(+0.30%) |
Aug 02, 2017 | 33.11 | 33.11 | 32.31 | 33.05 | 4,381,030 | -0.20(-0.60%) |