Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.58 | 30.58 | 30.23 | 30.38 | 384,348 | -0.20(-0.64%) |
Oct 30, 2017 | 30.86 | 30.90 | 30.51 | 30.58 | 258,848 | -0.30(-0.96%) |
Oct 27, 2017 | 30.52 | 31.01 | 30.47 | 30.87 | 385,776 | +0.33(+1.08%) |
Oct 26, 2017 | 30.78 | 31.16 | 30.52 | 30.54 | 372,862 | -0.16(-0.51%) |
Oct 25, 2017 | 30.80 | 30.98 | 30.53 | 30.70 | 231,186 | -0.22(-0.71%) |
Oct 24, 2017 | 30.76 | 30.97 | 30.67 | 30.92 | 484,812 | +0.15(+0.48%) |
Oct 23, 2017 | 30.54 | 30.88 | 30.51 | 30.77 | 181,345 | +0.17(+0.56%) |
Oct 20, 2017 | 31.29 | 31.29 | 30.46 | 30.60 | 415,558 | -0.63(-2.01%) |
Oct 19, 2017 | 31.48 | 31.57 | 31.16 | 31.23 | 195,833 | -0.26(-0.82%) |
Oct 18, 2017 | 31.74 | 31.77 | 31.45 | 31.48 | 178,295 | -0.30(-0.94%) |
Oct 17, 2017 | 31.69 | 32.02 | 31.61 | 31.78 | 158,294 | -0.05(-0.17%) |
Oct 16, 2017 | 32.27 | 32.37 | 31.74 | 31.84 | 216,152 | -0.45(-1.41%) |
Oct 13, 2017 | 32.51 | 32.65 | 32.22 | 32.29 | 294,627 | -0.02(-0.05%) |
Oct 12, 2017 | 32.40 | 32.52 | 32.21 | 32.31 | 255,424 | -0.09(-0.29%) |
Oct 11, 2017 | 31.98 | 32.45 | 31.98 | 32.40 | 230,637 | +0.42(+1.32%) |
Oct 10, 2017 | 31.83 | 32.07 | 31.78 | 31.98 | 212,999 | +0.24(+0.77%) |
Oct 09, 2017 | 31.54 | 31.82 | 31.54 | 31.73 | 78,148 | +0.20(+0.62%) |
Oct 06, 2017 | 31.58 | 31.64 | 31.21 | 31.54 | 132,558 | -0.20(-0.64%) |
Oct 05, 2017 | 31.69 | 31.91 | 31.38 | 31.74 | 227,863 | +0.13(+0.40%) |
Oct 04, 2017 | 31.77 | 31.82 | 31.51 | 31.62 | 289,394 | -0.17(-0.54%) |
Oct 03, 2017 | 31.60 | 31.81 | 31.34 | 31.79 | 261,102 | +0.21(+0.67%) |
Oct 02, 2017 | 31.19 | 31.63 | 31.06 | 31.58 | 230,459 | +0.43(+1.38%) |
Sep 29, 2017 | 31.34 | 31.44 | 30.84 | 31.15 | 229,797 | -0.24(-0.77%) |
Sep 28, 2017 | 31.14 | 31.44 | 30.88 | 31.39 | 236,017 | +0.27(+0.86%) |
Sep 27, 2017 | 31.56 | 31.56 | 30.74 | 31.12 | 310,644 | -0.45(-1.44%) |
Sep 26, 2017 | 31.47 | 31.70 | 31.33 | 31.58 | 202,788 | +0.22(+0.70%) |
Sep 25, 2017 | 31.19 | 31.65 | 31.17 | 31.36 | 290,631 | +0.18(+0.58%) |
Sep 22, 2017 | 31.32 | 31.47 | 31.18 | 31.18 | 167,677 | -0.10(-0.33%) |
Sep 21, 2017 | 31.31 | 31.59 | 31.28 | 31.28 | 198,148 | -0.06(-0.20%) |
Sep 20, 2017 | 31.37 | 31.50 | 31.11 | 31.34 | 226,237 | -0.05(-0.17%) |
Sep 19, 2017 | 31.72 | 31.72 | 31.34 | 31.40 | 248,163 | -0.25(-0.79%) |
Sep 18, 2017 | 31.78 | 31.88 | 31.48 | 31.65 | 354,488 | -0.13(-0.42%) |
Sep 15, 2017 | 31.95 | 31.95 | 31.57 | 31.78 | 476,683 | -0.07(-0.22%) |
Sep 14, 2017 | 31.58 | 31.94 | 31.52 | 31.85 | 234,734 | +0.13(+0.39%) |
Sep 13, 2017 | 31.42 | 31.77 | 31.38 | 31.73 | 237,475 | +0.37(+1.17%) |
Sep 12, 2017 | 31.70 | 31.93 | 31.24 | 31.36 | 217,606 | -0.44(-1.37%) |
Sep 11, 2017 | 31.76 | 32.04 | 31.72 | 31.79 | 206,414 | +0.11(+0.34%) |
Sep 08, 2017 | 31.64 | 31.98 | 31.55 | 31.69 | 214,586 | -0.02(-0.07%) |
Sep 07, 2017 | 31.65 | 31.92 | 31.50 | 31.71 | 368,061 | +0.11(+0.34%) |
Sep 06, 2017 | 31.64 | 32.19 | 31.53 | 31.60 | 298,614 | +0.01(+0.02%) |
Sep 05, 2017 | 31.72 | 32.05 | 31.49 | 31.59 | 311,301 | -0.12(-0.37%) |
Sep 01, 2017 | 31.59 | 31.67 | 31.40 | 31.71 | 204,464 | +0.10(+0.32%) |
Aug 31, 2017 | 31.39 | 31.79 | 31.39 | 31.61 | 267,361 | +0.24(+0.77%) |
Aug 30, 2017 | 31.28 | 31.39 | 31.04 | 31.37 | 190,237 | +0.00(+0.00%) |
Aug 29, 2017 | 31.37 | 31.64 | 31.11 | 31.37 | 313,826 | -0.03(-0.10%) |
Aug 28, 2017 | 31.79 | 32.08 | 31.27 | 31.40 | 289,880 | -0.37(-1.15%) |
Aug 25, 2017 | 31.55 | 31.90 | 31.41 | 31.76 | 301,894 | +0.42(+1.34%) |
Aug 24, 2017 | 31.43 | 31.84 | 31.31 | 31.34 | 511,490 | +0.09(+0.30%) |
Aug 23, 2017 | 30.99 | 31.58 | 30.98 | 31.25 | 223,013 | +0.18(+0.58%) |
Aug 22, 2017 | 31.55 | 31.55 | 31.02 | 31.07 | 191,995 | -0.39(-1.24%) |
Aug 21, 2017 | 30.99 | 31.63 | 30.92 | 31.46 | 177,307 | +0.45(+1.46%) |
Aug 18, 2017 | 31.02 | 31.25 | 30.86 | 31.01 | 469,541 | -0.33(-1.04%) |
Aug 17, 2017 | 31.51 | 31.69 | 31.29 | 31.34 | 264,770 | -0.33(-1.03%) |
Aug 16, 2017 | 31.66 | 31.81 | 31.54 | 31.66 | 166,191 | +0.14(+0.44%) |
Aug 15, 2017 | 31.61 | 31.70 | 31.28 | 31.52 | 259,984 | -0.12(-0.39%) |
Aug 14, 2017 | 31.13 | 31.68 | 31.13 | 31.65 | 280,782 | +0.70(+2.26%) |
Aug 11, 2017 | 30.84 | 31.26 | 30.84 | 30.95 | 475,824 | -0.22(-0.70%) |
Aug 10, 2017 | 31.20 | 31.34 | 31.12 | 31.16 | 280,662 | -0.05(-0.17%) |
Aug 09, 2017 | 31.10 | 31.43 | 31.01 | 31.22 | 248,374 | +0.16(+0.50%) |
Aug 08, 2017 | 31.27 | 31.55 | 30.84 | 31.06 | 243,044 | -0.36(-1.14%) |
Aug 07, 2017 | 31.43 | 31.54 | 31.25 | 31.42 | 339,809 | -0.01(-0.02%) |
Aug 04, 2017 | 31.34 | 31.64 | 31.20 | 31.43 | 269,535 | +0.07(+0.22%) |
Aug 03, 2017 | 31.47 | 31.92 | 31.30 | 31.36 | 172,567 | -0.12(-0.37%) |
Aug 02, 2017 | 31.75 | 31.87 | 31.23 | 31.48 | 319,921 | -0.39(-1.22%) |