Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.49 | 29.94 | 29.37 | 29.94 | 5,469,106 | +0.74(+2.55%) |
Oct 30, 2017 | 29.68 | 29.76 | 29.20 | 29.20 | 4,831,286 | -0.65(-2.18%) |
Oct 27, 2017 | 29.69 | 29.97 | 29.42 | 29.84 | 6,426,843 | +0.40(+1.36%) |
Oct 26, 2017 | 29.73 | 29.75 | 29.24 | 29.44 | 5,826,691 | -0.13(-0.45%) |
Oct 25, 2017 | 29.80 | 30.06 | 29.50 | 29.58 | 6,604,957 | -0.24(-0.80%) |
Oct 24, 2017 | 29.61 | 29.84 | 29.28 | 29.82 | 7,798,242 | +0.31(+1.04%) |
Oct 23, 2017 | 29.61 | 29.86 | 29.41 | 29.51 | 7,482,924 | -0.12(-0.42%) |
Oct 20, 2017 | 29.51 | 29.72 | 29.35 | 29.63 | 7,108,359 | +0.53(+1.80%) |
Oct 19, 2017 | 28.76 | 29.25 | 28.72 | 29.11 | 5,231,053 | +0.04(+0.13%) |
Oct 18, 2017 | 28.84 | 29.11 | 28.47 | 29.07 | 8,019,255 | -0.05(-0.16%) |
Oct 17, 2017 | 28.35 | 29.15 | 28.30 | 29.12 | 9,017,890 | +0.76(+2.69%) |
Oct 16, 2017 | 28.33 | 28.51 | 28.20 | 28.35 | 8,510,554 | -0.05(-0.17%) |
Oct 13, 2017 | 28.68 | 28.83 | 28.23 | 28.40 | 12,963,891 | -0.32(-1.10%) |
Oct 12, 2017 | 29.41 | 29.44 | 28.70 | 28.72 | 12,464,004 | -0.79(-2.69%) |
Oct 11, 2017 | 29.03 | 29.52 | 28.94 | 29.51 | 9,079,613 | +0.45(+1.54%) |
Oct 10, 2017 | 29.65 | 29.69 | 29.03 | 29.06 | 8,149,874 | -0.36(-1.23%) |
Oct 09, 2017 | 29.33 | 29.48 | 28.99 | 29.42 | 9,514,590 | +0.00(+0.00%) |
Oct 06, 2017 | 29.33 | 29.48 | 29.06 | 29.42 | 8,474,486 | -0.09(-0.29%) |
Oct 05, 2017 | 29.45 | 29.74 | 29.39 | 29.51 | 10,164,745 | +0.14(+0.49%) |
Oct 04, 2017 | 29.56 | 29.89 | 29.34 | 29.37 | 11,717,927 | -0.10(-0.32%) |
Oct 03, 2017 | 29.50 | 29.54 | 28.99 | 29.46 | 24,369,282 | +0.08(+0.26%) |
Oct 02, 2017 | 29.94 | 30.56 | 29.31 | 29.39 | 39,463,072 | -1.74(-5.58%) |
Sep 29, 2017 | 30.89 | 31.27 | 30.69 | 31.12 | 5,669,203 | +0.24(+0.77%) |
Sep 28, 2017 | 30.90 | 31.26 | 30.76 | 30.89 | 5,259,657 | -0.11(-0.37%) |
Sep 27, 2017 | 31.23 | 31.00 | 5,944,178 | +0.29(+0.93%) | ||
Sep 26, 2017 | 30.65 | 30.87 | 30.49 | 30.71 | 3,623,227 | +0.21(+0.69%) |
Sep 25, 2017 | 30.77 | 30.87 | 30.38 | 30.50 | 5,335,917 | -0.42(-1.36%) |
Sep 22, 2017 | 31.49 | 31.52 | 30.90 | 30.92 | 4,122,348 | -0.65(-2.06%) |
Sep 21, 2017 | 31.60 | 31.94 | 31.51 | 31.57 | 6,002,832 | -0.02(-0.06%) |
Sep 20, 2017 | 31.10 | 31.64 | 30.77 | 31.59 | 10,531,035 | +0.50(+1.60%) |
Sep 19, 2017 | 30.38 | 31.20 | 30.33 | 31.10 | 8,771,063 | +0.84(+2.78%) |
Sep 18, 2017 | 30.61 | 31.07 | 30.20 | 30.26 | 9,071,618 | -0.23(-0.75%) |
Sep 15, 2017 | 30.56 | 30.66 | 30.28 | 30.48 | 14,045,185 | -0.13(-0.44%) |
Sep 14, 2017 | 31.28 | 31.29 | 30.29 | 30.62 | 10,297,693 | -0.51(-1.63%) |
Sep 13, 2017 | 31.24 | 31.41 | 30.94 | 31.12 | 6,641,691 | -0.15(-0.49%) |
Sep 12, 2017 | 31.60 | 31.80 | 30.73 | 31.28 | 11,023,060 | -0.32(-1.00%) |
Sep 11, 2017 | 31.50 | 31.84 | 30.61 | 31.59 | 12,783,957 | -0.16(-0.51%) |
Sep 08, 2017 | 32.38 | 32.39 | 31.48 | 31.75 | 8,538,076 | -0.60(-1.86%) |
Sep 07, 2017 | 32.15 | 32.98 | 32.26 | 32.36 | 12,303,907 | +0.21(+0.65%) |
Sep 06, 2017 | 31.82 | 32.35 | 31.69 | 32.15 | 9,827,547 | +0.60(+1.90%) |
Sep 05, 2017 | 31.56 | 31.78 | 31.26 | 31.55 | 10,314,825 | -0.07(-0.21%) |
Sep 01, 2017 | 31.57 | 31.85 | 31.40 | 31.61 | 5,548,221 | +0.24(+0.76%) |
Aug 31, 2017 | 30.70 | 31.41 | 30.57 | 31.38 | 11,093,902 | +0.80(+2.62%) |
Aug 30, 2017 | 30.51 | 30.60 | 30.01 | 30.58 | 5,614,724 | +0.08(+0.25%) |
Aug 29, 2017 | 30.01 | 30.60 | 29.95 | 30.50 | 4,057,749 | +0.33(+1.10%) |
Aug 28, 2017 | 30.29 | 30.41 | 29.75 | 30.17 | 6,011,348 | -0.13(-0.44%) |
Aug 25, 2017 | 30.39 | 29.91 | 30.30 | 4,980,716 | +0.27(+0.89%) | |
Aug 24, 2017 | 29.88 | 30.19 | 29.71 | 30.03 | 3,625,770 | +0.22(+0.73%) |
Aug 23, 2017 | 29.76 | 30.04 | 29.56 | 29.81 | 6,487,975 | -0.27(-0.89%) |
Aug 22, 2017 | 29.89 | 30.42 | 29.75 | 30.08 | 6,039,086 | +0.47(+1.58%) |
Aug 21, 2017 | 29.32 | 29.68 | 28.97 | 29.61 | 6,808,070 | +0.38(+1.30%) |
Aug 18, 2017 | 29.00 | 29.47 | 28.60 | 29.23 | 6,697,746 | +0.19(+0.66%) |
Aug 17, 2017 | 29.68 | 29.97 | 29.03 | 29.04 | 6,897,906 | -0.75(-2.52%) |
Aug 16, 2017 | 30.20 | 30.20 | 29.44 | 29.80 | 6,131,833 | -0.28(-0.92%) |
Aug 15, 2017 | 29.62 | 30.14 | 29.24 | 30.07 | 8,160,022 | +0.57(+1.94%) |
Aug 14, 2017 | 29.45 | 29.70 | 29.32 | 29.50 | 6,235,631 | +0.38(+1.31%) |
Aug 11, 2017 | 29.03 | 29.36 | 28.92 | 29.12 | 5,672,271 | +0.08(+0.26%) |
Aug 10, 2017 | 29.72 | 29.89 | 29.03 | 29.04 | 7,258,512 | -0.93(-3.11%) |
Aug 09, 2017 | 29.85 | 30.15 | 29.72 | 29.98 | 7,209,007 | -0.06(-0.19%) |
Aug 08, 2017 | 30.33 | 30.48 | 29.91 | 30.03 | 6,896,687 | -0.30(-0.97%) |
Aug 07, 2017 | 30.40 | 30.60 | 30.19 | 30.33 | 6,035,562 | +0.07(+0.22%) |
Aug 04, 2017 | 30.07 | 30.58 | 30.07 | 30.26 | 7,059,904 | +0.22(+0.73%) |
Aug 03, 2017 | 30.45 | 30.62 | 29.99 | 30.04 | 10,769,931 | -0.40(-1.31%) |
Aug 02, 2017 | 30.86 | 30.92 | 30.16 | 30.44 | 9,907,547 | -0.41(-1.33%) |