Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.16 | 31.88 | 30.12 | 31.07 | 3,627,326 | +2.19(+7.58%) |
Oct 30, 2017 | 29.25 | 29.52 | 28.22 | 28.88 | 2,617,835 | -0.38(-1.30%) |
Oct 27, 2017 | 29.10 | 29.94 | 28.95 | 29.26 | 4,368,063 | +2.15(+7.93%) |
Oct 26, 2017 | 27.09 | 27.33 | 26.47 | 27.11 | 2,816,872 | +1.05(+4.03%) |
Oct 25, 2017 | 26.06 | 26.47 | 25.38 | 26.06 | 3,083,682 | +1.30(+5.25%) |
Oct 24, 2017 | 25.00 | 25.51 | 24.75 | 24.76 | 3,645,497 | -0.29(-1.16%) |
Oct 23, 2017 | 24.54 | 25.22 | 24.20 | 25.05 | 6,425,292 | -0.97(-3.73%) |
Oct 20, 2017 | 26.27 | 26.64 | 25.31 | 26.02 | 3,265,389 | -0.08(-0.31%) |
Oct 19, 2017 | 26.90 | 28.29 | 25.71 | 26.10 | 4,613,697 | -0.30(-1.14%) |
Oct 18, 2017 | 26.41 | 27.03 | 26.31 | 26.40 | 3,516,586 | +0.30(+1.15%) |
Oct 17, 2017 | 24.68 | 26.10 | 24.05 | 26.10 | 4,691,751 | +0.54(+2.11%) |
Oct 16, 2017 | 26.43 | 26.58 | 25.33 | 25.56 | 4,457,172 | +0.84(+3.40%) |
Oct 13, 2017 | 24.34 | 25.05 | 24.12 | 24.72 | 4,206,203 | -0.36(-1.44%) |
Oct 12, 2017 | 26.10 | 26.25 | 24.51 | 25.08 | 7,972,911 | -1.89(-7.01%) |
Oct 11, 2017 | 25.61 | 27.40 | 25.55 | 26.97 | 3,549,722 | -0.32(-1.17%) |
Oct 10, 2017 | 27.69 | 27.86 | 27.12 | 27.29 | 2,204,166 | -1.47(-5.11%) |
Oct 09, 2017 | 27.87 | 28.97 | 27.78 | 28.76 | 1,822,326 | +0.91(+3.27%) |
Oct 06, 2017 | 26.87 | 28.13 | 26.78 | 27.85 | 2,572,958 | +0.87(+3.22%) |
Oct 05, 2017 | 25.50 | 27.10 | 24.60 | 26.98 | 3,695,886 | +1.03(+3.97%) |
Oct 04, 2017 | 25.58 | 26.23 | 25.26 | 25.95 | 3,061,036 | -1.03(-3.82%) |
Oct 03, 2017 | 27.00 | 27.28 | 26.35 | 26.98 | 1,922,491 | +0.66(+2.51%) |
Oct 02, 2017 | 26.00 | 27.21 | 26.00 | 26.32 | 4,335,484 | +2.20(+9.12%) |
Sep 29, 2017 | 24.48 | 24.57 | 23.84 | 24.12 | 2,998,808 | +0.17(+0.71%) |
Sep 28, 2017 | 23.75 | 24.49 | 22.70 | 23.95 | 4,967,600 | +0.84(+3.63%) |
Sep 27, 2017 | 23.40 | 23.11 | 3,558,313 | -1.65(-6.66%) | ||
Sep 26, 2017 | 24.30 | 25.26 | 24.28 | 24.76 | 2,181,735 | -0.05(-0.20%) |
Sep 25, 2017 | 24.55 | 25.13 | 24.15 | 24.81 | 3,651,812 | +0.55(+2.27%) |
Sep 22, 2017 | 24.17 | 24.33 | 23.76 | 24.26 | 4,134,096 | +0.11(+0.46%) |
Sep 21, 2017 | 22.72 | 24.54 | 22.72 | 24.15 | 10,781,674 | +2.42(+11.14%) |
Sep 20, 2017 | 20.90 | 21.82 | 20.70 | 21.73 | 4,720,890 | +0.61(+2.89%) |
Sep 19, 2017 | 20.64 | 21.21 | 20.53 | 21.12 | 3,968,262 | +0.48(+2.33%) |
Sep 18, 2017 | 21.17 | 21.35 | 20.46 | 20.64 | 8,571,752 | -2.29(-9.99%) |
Sep 15, 2017 | 23.10 | 23.51 | 22.74 | 22.93 | 5,215,865 | +0.62(+2.78%) |
Sep 14, 2017 | 22.86 | 23.01 | 21.58 | 22.31 | 7,515,489 | -0.36(-1.59%) |
Sep 13, 2017 | 22.49 | 22.76 | 22.05 | 22.67 | 7,523,670 | -1.09(-4.59%) |
Sep 12, 2017 | 23.35 | 23.89 | 22.68 | 23.76 | 6,324,985 | -1.31(-5.23%) |
Sep 11, 2017 | 25.34 | 25.72 | 24.90 | 25.07 | 1,849,774 | -1.19(-4.53%) |
Sep 08, 2017 | 25.58 | 26.68 | 25.45 | 26.26 | 3,803,758 | +1.88(+7.71%) |
Sep 07, 2017 | 23.59 | 24.64 | 23.53 | 24.38 | 3,795,581 | +0.63(+2.65%) |
Sep 06, 2017 | 23.52 | 24.37 | 23.37 | 23.75 | 2,645,297 | -0.73(-2.98%) |
Sep 05, 2017 | 24.52 | 24.66 | 24.16 | 24.48 | 3,175,841 | +1.80(+7.94%) |
Sep 01, 2017 | 23.78 | 23.92 | 22.10 | 22.68 | 6,042,891 | -0.85(-3.61%) |
Aug 31, 2017 | 26.35 | 26.41 | 23.05 | 23.53 | 6,232,210 | -2.19(-8.51%) |
Aug 30, 2017 | 25.76 | 26.03 | 25.46 | 25.72 | 2,073,291 | +0.82(+3.29%) |
Aug 29, 2017 | 24.80 | 25.67 | 24.60 | 24.90 | 2,056,068 | -0.30(-1.19%) |
Aug 28, 2017 | 27.01 | 27.12 | 24.27 | 25.20 | 2,796,964 | -0.88(-3.37%) |
Aug 25, 2017 | 25.69 | 26.48 | 25.60 | 26.08 | 3,298,623 | +1.28(+5.16%) |
Aug 24, 2017 | 24.85 | 25.22 | 24.03 | 24.80 | 3,887,364 | -0.58(-2.29%) |
Aug 23, 2017 | 25.70 | 26.05 | 25.12 | 25.38 | 1,933,628 | +0.22(+0.87%) |
Aug 22, 2017 | 24.01 | 25.53 | 23.60 | 25.16 | 3,262,367 | +0.58(+2.36%) |
Aug 21, 2017 | 26.53 | 26.78 | 24.01 | 24.58 | 3,500,657 | -1.53(-5.86%) |
Aug 18, 2017 | 25.97 | 26.45 | 25.71 | 26.11 | 1,989,291 | +0.44(+1.71%) |
Aug 17, 2017 | 26.70 | 27.43 | 25.15 | 25.67 | 4,680,300 | -0.70(-2.65%) |
Aug 16, 2017 | 26.41 | 26.68 | 25.52 | 26.37 | 2,271,773 | +0.90(+3.53%) |
Aug 15, 2017 | 25.23 | 25.62 | 24.87 | 25.47 | 2,029,221 | +0.63(+2.54%) |
Aug 14, 2017 | 24.32 | 25.72 | 24.32 | 24.84 | 3,485,769 | +0.43(+1.76%) |
Aug 11, 2017 | 24.35 | 24.53 | 24.10 | 24.41 | 2,104,819 | +0.06(+0.25%) |
Aug 10, 2017 | 26.45 | 26.86 | 23.93 | 24.35 | 6,427,258 | -2.72(-10.05%) |
Aug 09, 2017 | 27.45 | 27.65 | 26.51 | 27.07 | 3,505,914 | -1.97(-6.78%) |
Aug 08, 2017 | 29.63 | 29.99 | 28.62 | 29.04 | 1,809,231 | -0.35(-1.19%) |
Aug 07, 2017 | 30.00 | 30.05 | 29.09 | 29.39 | 2,385,385 | -0.62(-2.07%) |
Aug 04, 2017 | 29.81 | 30.51 | 29.62 | 30.01 | 1,916,011 | +0.29(+0.98%) |
Aug 03, 2017 | 28.65 | 29.74 | 28.08 | 29.72 | 3,130,334 | +0.60(+2.06%) |
Aug 02, 2017 | 29.08 | 29.29 | 28.34 | 29.12 | 1,966,583 | +0.19(+0.66%) |