Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.75 | 32.09 | 31.68 | 32.05 | 60,693 | +0.53(+1.67%) |
Oct 30, 2017 | 31.52 | 31.72 | 31.45 | 31.53 | 28,937 | -0.10(-0.30%) |
Oct 27, 2017 | 31.46 | 31.66 | 31.36 | 31.62 | 49,527 | +0.29(+0.92%) |
Oct 26, 2017 | 31.27 | 31.35 | 31.17 | 31.33 | 18,972 | +0.30(+0.96%) |
Oct 25, 2017 | 31.46 | 31.46 | 30.82 | 31.04 | 28,375 | -0.39(-1.25%) |
Oct 24, 2017 | 31.38 | 31.55 | 31.27 | 31.43 | 34,163 | +0.26(+0.83%) |
Oct 23, 2017 | 31.59 | 31.59 | 31.11 | 31.17 | 36,124 | -0.33(-1.04%) |
Oct 20, 2017 | 31.16 | 31.59 | 31.16 | 31.50 | 29,411 | +0.54(+1.73%) |
Oct 19, 2017 | 31.40 | 31.40 | 30.79 | 30.96 | 47,440 | -0.52(-1.64%) |
Oct 18, 2017 | 31.45 | 31.55 | 31.22 | 31.48 | 31,459 | +0.28(+0.89%) |
Oct 17, 2017 | 31.28 | 31.36 | 31.17 | 31.20 | 44,197 | -0.09(-0.28%) |
Oct 16, 2017 | 31.44 | 31.44 | 31.28 | 31.29 | 25,134 | -0.01(-0.03%) |
Oct 13, 2017 | 31.51 | 31.51 | 31.13 | 31.30 | 33,325 | -0.01(-0.03%) |
Oct 12, 2017 | 31.34 | 31.43 | 31.17 | 31.31 | 56,475 | +0.07(+0.21%) |
Oct 11, 2017 | 31.27 | 31.33 | 31.12 | 31.24 | 79,465 | +0.08(+0.25%) |
Oct 10, 2017 | 31.40 | 31.40 | 31.12 | 31.16 | 90,756 | -0.02(-0.05%) |
Oct 09, 2017 | 31.39 | 31.39 | 31.15 | 31.18 | 36,344 | -0.03(-0.09%) |
Oct 06, 2017 | 31.23 | 31.24 | 31.05 | 31.21 | 28,258 | -0.02(-0.07%) |
Oct 05, 2017 | 31.18 | 31.25 | 30.95 | 31.23 | 13,799 | +0.24(+0.77%) |
Oct 04, 2017 | 31.09 | 31.13 | 30.87 | 30.99 | 31,025 | +0.03(+0.09%) |
Oct 03, 2017 | 30.91 | 30.96 | 30.74 | 30.96 | 16,146 | +0.14(+0.47%) |
Oct 02, 2017 | 30.65 | 30.83 | 30.49 | 30.82 | 40,294 | +0.34(+1.13%) |
Sep 29, 2017 | 30.05 | 30.49 | 30.05 | 30.47 | 26,047 | +0.34(+1.11%) |
Sep 28, 2017 | 30.19 | 30.19 | 29.97 | 30.14 | 19,128 | -0.06(-0.19%) |
Sep 27, 2017 | 29.89 | 30.28 | 29.87 | 30.20 | 26,303 | +0.50(+1.67%) |
Sep 26, 2017 | 29.51 | 29.91 | 29.51 | 29.70 | 13,859 | +0.17(+0.59%) |
Sep 25, 2017 | 30.03 | 30.03 | 29.47 | 29.52 | 27,294 | -0.49(-1.63%) |
Sep 22, 2017 | 30.02 | 30.19 | 29.89 | 30.01 | 16,525 | -0.11(-0.38%) |
Sep 21, 2017 | 30.45 | 30.45 | 30.01 | 30.13 | 33,765 | -0.24(-0.79%) |
Sep 20, 2017 | 30.40 | 30.42 | 30.18 | 30.37 | 30,416 | +0.07(+0.22%) |
Sep 19, 2017 | 30.44 | 30.44 | 30.17 | 30.30 | 27,745 | -0.01(-0.03%) |
Sep 18, 2017 | 30.24 | 30.42 | 30.13 | 30.31 | 70,590 | +0.38(+1.28%) |
Sep 15, 2017 | 29.57 | 29.93 | 29.57 | 29.93 | 57,642 | +0.34(+1.16%) |
Sep 14, 2017 | 29.49 | 29.63 | 29.34 | 29.58 | 32,563 | +0.11(+0.39%) |
Sep 13, 2017 | 29.53 | 29.54 | 29.28 | 29.47 | 15,181 | -0.04(-0.13%) |
Sep 12, 2017 | 29.47 | 29.52 | 29.37 | 29.51 | 24,498 | +0.23(+0.78%) |
Sep 11, 2017 | 28.84 | 29.30 | 28.84 | 29.28 | 27,447 | +0.59(+2.05%) |
Sep 08, 2017 | 29.01 | 29.01 | 28.63 | 28.69 | 11,341 | -0.29(-1.01%) |
Sep 07, 2017 | 28.73 | 29.05 | 28.73 | 28.98 | 12,285 | +0.18(+0.63%) |
Sep 06, 2017 | 29.04 | 29.04 | 28.53 | 28.80 | 22,684 | +0.05(+0.19%) |
Sep 05, 2017 | 28.80 | 28.91 | 28.54 | 28.74 | 21,240 | -0.30(-1.04%) |
Sep 01, 2017 | 29.20 | 29.20 | 28.91 | 29.05 | 46,617 | -0.02(-0.07%) |
Aug 31, 2017 | 28.96 | 29.09 | 28.96 | 29.07 | 39,069 | +0.34(+1.20%) |
Aug 30, 2017 | 28.45 | 28.73 | 28.30 | 28.72 | 28,718 | +0.53(+1.87%) |
Aug 29, 2017 | 27.80 | 28.22 | 27.73 | 28.19 | 25,780 | +0.20(+0.72%) |
Aug 28, 2017 | 28.02 | 28.02 | 27.85 | 27.99 | 20,902 | +0.01(+0.05%) |
Aug 25, 2017 | 28.19 | 28.19 | 27.96 | 27.98 | 16,154 | -0.01(-0.05%) |
Aug 24, 2017 | 28.04 | 28.04 | 27.90 | 27.99 | 10,567 | -0.04(-0.13%) |
Aug 23, 2017 | 27.89 | 28.05 | 27.74 | 28.03 | 16,237 | +0.12(+0.44%) |
Aug 22, 2017 | 27.53 | 27.91 | 27.53 | 27.91 | 20,574 | +0.56(+2.03%) |
Aug 21, 2017 | 27.60 | 27.60 | 27.14 | 27.35 | 16,784 | -0.10(-0.35%) |
Aug 18, 2017 | 27.71 | 27.71 | 27.31 | 27.45 | 43,287 | -0.12(-0.44%) |
Aug 17, 2017 | 28.02 | 28.08 | 27.57 | 27.57 | 21,409 | -0.55(-1.95%) |
Aug 16, 2017 | 28.24 | 28.29 | 28.07 | 28.12 | 24,479 | -0.00(-0.00%) |
Aug 15, 2017 | 28.62 | 28.62 | 28.08 | 28.12 | 22,104 | -0.23(-0.80%) |
Aug 14, 2017 | 28.40 | 28.40 | 27.78 | 28.35 | 23,283 | +0.60(+2.17%) |
Aug 11, 2017 | 27.48 | 27.74 | 27.32 | 27.74 | 28,243 | +0.20(+0.73%) |
Aug 10, 2017 | 28.09 | 28.18 | 27.51 | 27.54 | 34,341 | -0.69(-2.44%) |
Aug 09, 2017 | 28.21 | 28.39 | 28.09 | 28.23 | 22,411 | -0.17(-0.61%) |
Aug 08, 2017 | 28.34 | 28.69 | 28.34 | 28.40 | 24,366 | -0.01(-0.02%) |
Aug 07, 2017 | 28.48 | 28.51 | 28.30 | 28.41 | 21,413 | +0.18(+0.63%) |
Aug 04, 2017 | 28.32 | 28.32 | 28.15 | 28.23 | 16,031 | +0.03(+0.11%) |
Aug 03, 2017 | 28.19 | 28.24 | 28.09 | 28.20 | 22,732 | +0.07(+0.24%) |
Aug 02, 2017 | 28.27 | 28.37 | 27.87 | 28.13 | 29,345 | -0.20(-0.69%) |