Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.39 | 31.91 | 31.22 | 31.87 | 726,414 | +0.66(+2.11%) |
Oct 30, 2017 | 31.26 | 31.49 | 30.99 | 31.21 | 531,814 | -0.18(-0.57%) |
Oct 27, 2017 | 31.11 | 31.41 | 30.93 | 31.39 | 605,273 | +0.31(+1.00%) |
Oct 26, 2017 | 31.29 | 31.59 | 30.77 | 31.08 | 557,339 | -0.15(-0.48%) |
Oct 25, 2017 | 30.49 | 31.23 | 30.30 | 31.23 | 679,962 | +0.48(+1.56%) |
Oct 24, 2017 | 30.76 | 30.84 | 30.37 | 30.75 | 441,990 | +0.18(+0.59%) |
Oct 23, 2017 | 30.67 | 30.98 | 30.45 | 30.57 | 409,529 | -0.08(-0.26%) |
Oct 20, 2017 | 30.39 | 30.66 | 30.29 | 30.65 | 420,381 | +0.48(+1.59%) |
Oct 19, 2017 | 29.84 | 30.21 | 29.57 | 30.17 | 603,286 | -0.01(-0.03%) |
Oct 18, 2017 | 29.57 | 30.34 | 29.57 | 30.18 | 466,023 | +0.78(+2.65%) |
Oct 17, 2017 | 29.05 | 29.55 | 29.00 | 29.40 | 523,914 | +0.40(+1.38%) |
Oct 16, 2017 | 29.00 | 29.32 | 28.79 | 29.00 | 403,273 | +0.14(+0.49%) |
Oct 13, 2017 | 29.01 | 29.01 | 28.36 | 28.86 | 881,338 | -0.14(-0.48%) |
Oct 12, 2017 | 28.98 | 29.11 | 28.70 | 29.00 | 871,525 | -0.30(-1.02%) |
Oct 11, 2017 | 29.69 | 29.92 | 29.23 | 29.30 | 706,567 | -0.39(-1.31%) |
Oct 10, 2017 | 30.01 | 30.20 | 29.53 | 29.69 | 637,318 | -0.31(-1.03%) |
Oct 09, 2017 | 30.84 | 30.84 | 29.90 | 30.00 | 1,127,697 | -1.22(-3.91%) |
Oct 06, 2017 | 31.03 | 31.41 | 30.95 | 31.22 | 407,071 | +0.08(+0.26%) |
Oct 05, 2017 | 31.17 | 31.23 | 30.94 | 31.14 | 466,231 | +0.12(+0.39%) |
Oct 04, 2017 | 30.43 | 31.04 | 30.10 | 31.02 | 436,639 | +0.70(+2.31%) |
Oct 03, 2017 | 30.55 | 30.59 | 30.08 | 30.32 | 396,803 | -0.06(-0.20%) |
Oct 02, 2017 | 29.66 | 30.42 | 29.54 | 30.38 | 594,632 | +0.66(+2.22%) |
Sep 29, 2017 | 29.50 | 29.93 | 29.40 | 29.72 | 1,062,749 | +0.22(+0.75%) |
Sep 28, 2017 | 30.02 | 30.02 | 29.38 | 29.50 | 1,038,799 | -0.49(-1.63%) |
Sep 27, 2017 | 28.98 | 30.00 | 28.98 | 29.99 | 834,226 | +0.93(+3.20%) |
Sep 26, 2017 | 29.00 | 29.18 | 28.90 | 29.06 | 508,527 | +0.01(+0.03%) |
Sep 25, 2017 | 29.22 | 29.38 | 28.97 | 29.05 | 714,639 | -0.23(-0.79%) |
Sep 22, 2017 | 29.27 | 29.46 | 29.21 | 29.28 | 581,178 | +0.05(+0.17%) |
Sep 21, 2017 | 29.76 | 29.76 | 28.81 | 29.23 | 569,760 | -0.52(-1.75%) |
Sep 20, 2017 | 29.90 | 30.27 | 29.73 | 29.75 | 582,875 | -0.16(-0.53%) |
Sep 19, 2017 | 30.11 | 30.12 | 29.60 | 29.91 | 685,332 | -0.20(-0.66%) |
Sep 18, 2017 | 30.20 | 30.32 | 29.95 | 30.11 | 377,491 | -0.04(-0.13%) |
Sep 15, 2017 | 29.98 | 30.59 | 29.81 | 30.15 | 1,050,810 | +0.24(+0.80%) |
Sep 14, 2017 | 30.32 | 30.38 | 29.71 | 29.91 | 582,944 | -0.39(-1.29%) |
Sep 13, 2017 | 30.68 | 30.77 | 30.25 | 30.30 | 420,728 | -0.45(-1.46%) |
Sep 12, 2017 | 30.73 | 30.84 | 30.58 | 30.75 | 520,068 | +0.05(+0.16%) |
Sep 11, 2017 | 30.65 | 30.96 | 30.42 | 30.70 | 520,317 | +0.30(+0.99%) |
Sep 08, 2017 | 30.13 | 30.55 | 30.04 | 30.40 | 566,288 | +0.27(+0.90%) |
Sep 07, 2017 | 30.27 | 30.27 | 30.00 | 30.13 | 370,494 | +0.11(+0.37%) |
Sep 06, 2017 | 30.41 | 30.41 | 29.88 | 30.02 | 799,982 | -0.34(-1.12%) |
Sep 05, 2017 | 30.19 | 30.43 | 29.93 | 30.36 | 528,607 | +0.04(+0.13%) |
Sep 01, 2017 | 30.30 | 30.59 | 30.05 | 30.32 | 468,627 | +0.09(+0.30%) |
Aug 31, 2017 | 29.62 | 30.28 | 29.57 | 30.23 | 834,772 | +0.72(+2.44%) |
Aug 30, 2017 | 27.82 | 29.69 | 27.79 | 29.51 | 1,378,586 | +1.23(+4.35%) |
Aug 29, 2017 | 29.13 | 29.26 | 28.25 | 28.28 | 926,699 | -1.03(-3.51%) |
Aug 28, 2017 | 29.20 | 29.38 | 29.14 | 29.31 | 593,022 | +0.16(+0.55%) |
Aug 25, 2017 | 29.28 | 29.45 | 29.06 | 29.15 | 607,564 | -0.02(-0.07%) |
Aug 24, 2017 | 29.60 | 29.77 | 29.14 | 29.17 | 610,847 | -0.34(-1.15%) |
Aug 23, 2017 | 29.53 | 29.82 | 29.41 | 29.51 | 488,954 | -0.32(-1.07%) |
Aug 22, 2017 | 29.68 | 30.00 | 29.68 | 29.83 | 365,221 | +0.18(+0.61%) |
Aug 21, 2017 | 30.09 | 30.13 | 29.42 | 29.65 | 655,710 | -0.46(-1.53%) |
Aug 18, 2017 | 30.09 | 30.33 | 29.70 | 30.11 | 1,282,896 | -0.24(-0.79%) |
Aug 17, 2017 | 30.45 | 31.28 | 30.23 | 30.35 | 1,580,485 | +1.12(+3.83%) |
Aug 16, 2017 | 29.71 | 29.71 | 29.18 | 29.23 | 375,717 | -0.36(-1.22%) |
Aug 15, 2017 | 29.77 | 29.84 | 29.51 | 29.59 | 1,155,088 | -0.09(-0.30%) |
Aug 14, 2017 | 29.52 | 29.83 | 29.52 | 29.68 | 626,048 | +0.38(+1.30%) |
Aug 11, 2017 | 28.64 | 29.37 | 28.61 | 29.30 | 610,322 | +0.52(+1.81%) |
Aug 10, 2017 | 29.45 | 29.56 | 28.74 | 28.78 | 765,413 | -0.72(-2.44%) |
Aug 09, 2017 | 29.27 | 29.51 | 29.00 | 29.50 | 471,035 | +0.06(+0.20%) |
Aug 08, 2017 | 29.68 | 29.70 | 29.37 | 29.44 | 514,912 | -0.27(-0.91%) |
Aug 07, 2017 | 29.55 | 29.73 | 29.30 | 29.71 | 731,008 | +0.12(+0.41%) |
Aug 04, 2017 | 29.25 | 29.60 | 29.01 | 29.59 | 714,978 | +0.33(+1.13%) |
Aug 03, 2017 | 30.50 | 30.70 | 29.07 | 29.26 | 1,846,334 | -1.30(-4.25%) |
Aug 02, 2017 | 30.94 | 30.94 | 30.18 | 30.56 | 652,769 | -0.29(-0.94%) |