Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.49 | 30.86 | 29.39 | 29.55 | 1,229,788 | -0.66(-2.19%) |
Oct 30, 2017 | 29.68 | 30.30 | 29.13 | 30.21 | 2,079,631 | +0.72(+2.43%) |
Oct 27, 2017 | 28.62 | 29.75 | 28.49 | 29.49 | 2,172,863 | +1.01(+3.56%) |
Oct 26, 2017 | 27.89 | 29.09 | 27.64 | 28.48 | 7,465,517 | -0.11(-0.37%) |
Oct 25, 2017 | 29.93 | 29.98 | 28.35 | 28.59 | 1,536,512 | -1.86(-6.10%) |
Oct 24, 2017 | 30.38 | 31.39 | 30.23 | 30.44 | 632,951 | +0.32(+1.07%) |
Oct 23, 2017 | 31.26 | 31.36 | 29.96 | 30.12 | 436,570 | -1.07(-3.43%) |
Oct 20, 2017 | 30.64 | 32.24 | 30.48 | 31.19 | 769,151 | +0.83(+2.73%) |
Oct 19, 2017 | 31.00 | 31.11 | 30.15 | 30.36 | 425,078 | -0.79(-2.55%) |
Oct 18, 2017 | 30.84 | 31.42 | 30.75 | 31.15 | 716,440 | +0.59(+1.93%) |
Oct 17, 2017 | 29.82 | 31.01 | 29.79 | 30.56 | 696,730 | +0.82(+2.74%) |
Oct 16, 2017 | 29.71 | 29.95 | 29.16 | 29.75 | 456,100 | -0.03(-0.09%) |
Oct 13, 2017 | 29.64 | 30.22 | 29.28 | 29.77 | 793,504 | +0.11(+0.38%) |
Oct 12, 2017 | 28.63 | 29.82 | 27.98 | 29.66 | 558,670 | +1.10(+3.87%) |
Oct 11, 2017 | 28.54 | 28.76 | 28.16 | 28.56 | 294,768 | +0.03(+0.10%) |
Oct 10, 2017 | 28.30 | 28.64 | 28.17 | 28.53 | 229,099 | +0.27(+0.95%) |
Oct 09, 2017 | 28.21 | 28.64 | 28.03 | 28.26 | 335,389 | -0.15(-0.52%) |
Oct 06, 2017 | 28.30 | 28.60 | 28.21 | 28.41 | 504,066 | +0.01(+0.02%) |
Oct 05, 2017 | 27.87 | 28.49 | 27.70 | 28.40 | 456,726 | +0.56(+2.02%) |
Oct 04, 2017 | 28.42 | 28.50 | 27.53 | 27.84 | 322,205 | -0.57(-2.00%) |
Oct 03, 2017 | 28.18 | 28.59 | 28.18 | 28.41 | 373,357 | +0.28(+1.00%) |
Oct 02, 2017 | 28.66 | 28.66 | 27.78 | 28.13 | 580,244 | -0.52(-1.82%) |
Sep 29, 2017 | 27.85 | 29.02 | 27.78 | 28.65 | 705,523 | +0.70(+2.52%) |
Sep 28, 2017 | 28.16 | 28.22 | 27.23 | 27.95 | 733,802 | -0.27(-0.97%) |
Sep 27, 2017 | 28.22 | 1,143,654 | +1.35(+5.03%) | |||
Sep 26, 2017 | 26.50 | 26.92 | 26.38 | 26.87 | 630,315 | +0.31(+1.16%) |
Sep 25, 2017 | 27.00 | 27.07 | 26.46 | 26.56 | 348,812 | -0.46(-1.72%) |
Sep 22, 2017 | 26.54 | 27.21 | 26.41 | 27.02 | 385,502 | +0.48(+1.80%) |
Sep 21, 2017 | 26.23 | 26.71 | 26.08 | 26.55 | 352,778 | +0.27(+1.02%) |
Sep 20, 2017 | 26.89 | 26.94 | 25.91 | 26.28 | 521,911 | -0.69(-2.56%) |
Sep 19, 2017 | 27.14 | 27.47 | 26.83 | 26.97 | 385,771 | -0.10(-0.36%) |
Sep 18, 2017 | 27.04 | 27.44 | 26.50 | 27.07 | 683,232 | -0.02(-0.08%) |
Sep 15, 2017 | 27.50 | 27.66 | 27.05 | 27.09 | 2,315,561 | -0.52(-1.88%) |
Sep 14, 2017 | 27.43 | 27.76 | 27.26 | 27.61 | 351,687 | +0.07(+0.26%) |
Sep 13, 2017 | 27.24 | 27.69 | 27.23 | 27.54 | 864,587 | +0.22(+0.82%) |
Sep 12, 2017 | 27.23 | 27.70 | 27.05 | 27.31 | 1,002,426 | +0.12(+0.44%) |
Sep 11, 2017 | 27.11 | 27.65 | 26.91 | 27.19 | 558,645 | +0.15(+0.54%) |
Sep 08, 2017 | 26.83 | 27.51 | 26.66 | 27.05 | 991,178 | +0.45(+1.69%) |
Sep 07, 2017 | 27.13 | 27.43 | 26.46 | 26.60 | 469,180 | -0.37(-1.38%) |
Sep 06, 2017 | 26.04 | 27.63 | 26.01 | 26.97 | 1,313,371 | +1.05(+4.05%) |
Sep 05, 2017 | 26.46 | 26.46 | 25.48 | 25.92 | 836,686 | -0.55(-2.06%) |
Sep 01, 2017 | 25.80 | 26.50 | 25.62 | 26.46 | 790,831 | +0.72(+2.80%) |
Aug 31, 2017 | 26.18 | 26.56 | 25.57 | 25.74 | 800,873 | +0.15(+0.57%) |
Aug 30, 2017 | 25.81 | 25.97 | 25.53 | 25.60 | 597,616 | -0.21(-0.81%) |
Aug 29, 2017 | 25.26 | 25.97 | 25.17 | 25.81 | 1,102,892 | +0.48(+1.91%) |
Aug 28, 2017 | 25.72 | 26.01 | 25.18 | 25.32 | 1,129,553 | -0.29(-1.12%) |
Aug 25, 2017 | 25.50 | 25.86 | 25.47 | 25.61 | 543,509 | +0.14(+0.55%) |
Aug 24, 2017 | 25.22 | 25.81 | 25.20 | 25.47 | 873,892 | +0.56(+2.25%) |
Aug 23, 2017 | 24.37 | 25.66 | 24.30 | 24.91 | 1,359,809 | +0.46(+1.86%) |
Aug 22, 2017 | 24.31 | 24.62 | 23.99 | 24.45 | 632,577 | +0.20(+0.84%) |
Aug 21, 2017 | 24.54 | 24.54 | 23.70 | 24.25 | 695,502 | -0.29(-1.20%) |
Aug 18, 2017 | 24.27 | 24.77 | 23.91 | 24.54 | 568,696 | +0.15(+0.63%) |
Aug 17, 2017 | 24.57 | 25.13 | 24.19 | 24.39 | 1,147,622 | -0.37(-1.50%) |
Aug 16, 2017 | 24.94 | 25.05 | 24.40 | 24.76 | 852,709 | -0.15(-0.62%) |
Aug 15, 2017 | 24.72 | 25.04 | 24.22 | 24.92 | 928,455 | +0.25(+1.02%) |
Aug 14, 2017 | 24.69 | 25.31 | 24.05 | 24.66 | 1,437,930 | +0.36(+1.50%) |
Aug 11, 2017 | 24.24 | 24.79 | 22.94 | 24.30 | 2,562,302 | +2.26(+10.23%) |
Aug 10, 2017 | 22.72 | 23.05 | 21.87 | 22.04 | 1,077,002 | -0.67(-2.93%) |
Aug 09, 2017 | 22.74 | 22.98 | 22.38 | 22.71 | 650,378 | -0.32(-1.37%) |
Aug 08, 2017 | 23.29 | 23.43 | 22.94 | 23.02 | 575,391 | -0.26(-1.11%) |
Aug 07, 2017 | 22.68 | 23.41 | 22.33 | 23.28 | 1,034,171 | +0.88(+3.94%) |
Aug 04, 2017 | 22.44 | 22.56 | 22.16 | 22.40 | 214,318 | -0.01(-0.06%) |
Aug 03, 2017 | 22.09 | 22.52 | 22.09 | 22.41 | 397,881 | +0.23(+1.04%) |
Aug 02, 2017 | 22.36 | 22.54 | 22.07 | 22.18 | 558,158 | -0.25(-1.09%) |