Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.51 | 31.53 | 31.27 | 31.42 | 343,981 | +0.76(+2.47%) |
Oct 30, 2017 | 30.70 | 30.79 | 30.58 | 30.66 | 381,671 | -0.14(-0.47%) |
Oct 27, 2017 | 30.84 | 30.84 | 30.55 | 30.81 | 187,074 | +0.00(+0.00%) |
Oct 26, 2017 | 31.05 | 31.06 | 30.77 | 30.81 | 385,892 | -0.48(-1.54%) |
Oct 25, 2017 | 31.71 | 31.71 | 31.03 | 31.29 | 446,366 | +0.13(+0.42%) |
Oct 24, 2017 | 31.12 | 31.27 | 31.05 | 31.15 | 255,161 | +0.32(+1.05%) |
Oct 23, 2017 | 31.08 | 31.13 | 30.75 | 30.83 | 188,530 | -0.30(-0.97%) |
Oct 20, 2017 | 31.26 | 31.29 | 31.08 | 31.13 | 315,123 | +0.16(+0.50%) |
Oct 19, 2017 | 31.21 | 31.21 | 30.91 | 30.97 | 314,728 | -0.48(-1.53%) |
Oct 18, 2017 | 31.43 | 31.50 | 31.30 | 31.45 | 233,068 | +0.00(+0.00%) |
Oct 17, 2017 | 31.73 | 32.21 | 31.13 | 31.45 | 640,692 | -0.53(-1.65%) |
Oct 16, 2017 | 32.02 | 32.20 | 31.90 | 31.98 | 556,770 | +0.41(+1.29%) |
Oct 13, 2017 | 31.60 | 31.65 | 31.33 | 31.57 | 568,665 | +0.23(+0.73%) |
Oct 12, 2017 | 31.30 | 31.43 | 31.19 | 31.35 | 527,147 | +0.22(+0.70%) |
Oct 11, 2017 | 31.21 | 30.89 | 31.13 | 562,259 | -0.08(-0.27%) | |
Oct 10, 2017 | 31.27 | 31.05 | 31.21 | 620,965 | +1.35(+4.51%) | |
Oct 09, 2017 | 29.78 | 29.88 | 29.59 | 29.87 | 341,331 | +0.25(+0.85%) |
Oct 06, 2017 | 29.71 | 29.89 | 29.51 | 29.62 | 416,246 | -0.11(-0.36%) |
Oct 05, 2017 | 29.87 | 30.06 | 29.66 | 29.72 | 331,805 | -0.07(-0.24%) |
Oct 04, 2017 | 29.87 | 29.93 | 29.66 | 29.80 | 299,383 | -0.05(-0.16%) |
Oct 03, 2017 | 29.76 | 30.01 | 29.64 | 29.84 | 402,638 | +0.12(+0.40%) |
Oct 02, 2017 | 29.44 | 29.77 | 29.41 | 29.72 | 513,834 | +0.17(+0.57%) |
Sep 29, 2017 | 29.60 | 29.70 | 29.41 | 29.56 | 564,392 | -0.12(-0.41%) |
Sep 28, 2017 | 29.62 | 29.83 | 29.58 | 29.68 | 821,257 | -0.07(-0.24%) |
Sep 27, 2017 | 29.81 | 29.84 | 29.48 | 29.75 | 714,752 | -0.01(-0.04%) |
Sep 26, 2017 | 29.60 | 30.01 | 29.60 | 29.76 | 790,117 | +0.60(+2.06%) |
Sep 25, 2017 | 29.39 | 29.39 | 28.88 | 29.16 | 453,223 | -0.30(-1.02%) |
Sep 22, 2017 | 29.45 | 29.51 | 29.40 | 29.46 | 503,089 | +0.35(+1.20%) |
Sep 21, 2017 | 29.06 | 29.22 | 29.00 | 29.11 | 506,872 | +0.44(+1.55%) |
Sep 20, 2017 | 28.81 | 28.94 | 28.49 | 28.67 | 501,849 | -0.07(-0.25%) |
Sep 19, 2017 | 28.86 | 28.88 | 28.63 | 28.74 | 565,534 | -0.41(-1.40%) |
Sep 18, 2017 | 29.45 | 29.46 | 29.04 | 29.15 | 968,495 | -0.24(-0.82%) |
Sep 15, 2017 | 29.45 | 29.71 | 29.19 | 29.39 | 1,149,993 | +1.06(+3.73%) |
Sep 14, 2017 | 28.61 | 28.61 | 28.29 | 28.33 | 891,095 | -0.77(-2.64%) |
Sep 13, 2017 | 29.22 | 29.28 | 28.98 | 29.10 | 835,188 | +0.13(+0.46%) |
Sep 12, 2017 | 29.09 | 29.11 | 28.92 | 28.97 | 343,801 | -0.06(-0.21%) |
Sep 11, 2017 | 29.21 | 29.22 | 28.91 | 29.03 | 348,090 | -0.13(-0.45%) |
Sep 08, 2017 | 29.35 | 29.35 | 29.05 | 29.16 | 427,061 | -0.20(-0.70%) |
Sep 07, 2017 | 29.59 | 29.70 | 29.32 | 29.36 | 758,769 | +0.90(+3.17%) |
Sep 06, 2017 | 28.87 | 28.87 | 28.45 | 28.46 | 494,147 | -0.35(-1.21%) |
Sep 05, 2017 | 29.45 | 29.51 | 28.77 | 28.81 | 1,055,324 | -1.06(-3.54%) |
Sep 01, 2017 | 30.24 | 30.29 | 29.81 | 29.87 | 615,404 | -0.53(-1.74%) |
Aug 31, 2017 | 30.35 | 30.43 | 30.17 | 30.40 | 496,594 | +0.02(+0.08%) |
Aug 30, 2017 | 30.75 | 30.75 | 30.33 | 30.37 | 479,661 | -0.38(-1.25%) |
Aug 29, 2017 | 30.96 | 30.96 | 30.72 | 30.76 | 236,543 | -0.31(-1.01%) |
Aug 28, 2017 | 31.17 | 31.21 | 30.99 | 31.07 | 228,642 | +0.05(+0.16%) |
Aug 25, 2017 | 31.08 | 31.14 | 30.99 | 31.02 | 138,604 | -0.06(-0.19%) |
Aug 24, 2017 | 31.27 | 31.27 | 31.06 | 31.08 | 189,523 | +0.12(+0.39%) |
Aug 23, 2017 | 30.95 | 31.06 | 30.87 | 30.96 | 222,475 | -0.04(-0.12%) |
Aug 22, 2017 | 31.03 | 31.20 | 30.88 | 31.00 | 308,744 | +0.42(+1.38%) |
Aug 21, 2017 | 30.59 | 30.73 | 30.47 | 30.58 | 323,685 | +0.12(+0.39%) |
Aug 18, 2017 | 30.71 | 30.71 | 30.41 | 30.46 | 478,328 | -0.40(-1.29%) |
Aug 17, 2017 | 31.18 | 31.19 | 30.85 | 30.85 | 691,412 | -0.79(-2.51%) |
Aug 16, 2017 | 31.79 | 31.79 | 31.48 | 31.65 | 321,741 | -0.26(-0.83%) |
Aug 15, 2017 | 31.92 | 32.00 | 31.83 | 31.91 | 306,120 | -0.02(-0.08%) |
Aug 14, 2017 | 31.63 | 31.96 | 31.63 | 31.94 | 400,665 | +0.70(+2.23%) |
Aug 11, 2017 | 30.89 | 31.36 | 30.69 | 31.24 | 832,063 | -0.22(-0.69%) |
Aug 10, 2017 | 31.65 | 31.65 | 31.35 | 31.45 | 642,936 | -1.00(-3.07%) |
Aug 09, 2017 | 32.24 | 32.52 | 32.01 | 32.45 | 279,645 | -0.30(-0.92%) |
Aug 08, 2017 | 32.94 | 32.94 | 32.62 | 32.75 | 389,244 | -0.52(-1.55%) |
Aug 07, 2017 | 32.96 | 33.29 | 32.96 | 33.27 | 364,488 | +0.52(+1.58%) |
Aug 04, 2017 | 32.99 | 33.01 | 32.68 | 32.75 | 430,464 | -0.54(-1.62%) |
Aug 03, 2017 | 33.37 | 33.40 | 32.93 | 33.29 | 736,890 | -0.22(-0.65%) |
Aug 02, 2017 | 33.61 | 33.81 | 33.43 | 33.51 | 791,691 | +0.29(+0.87%) |