Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.58 | 33.96 | 33.42 | 33.95 | 239,519 | +0.52(+1.55%) |
Oct 30, 2017 | 34.01 | 34.14 | 33.28 | 33.43 | 243,072 | -0.64(-1.87%) |
Oct 27, 2017 | 33.92 | 34.12 | 33.72 | 34.07 | 225,900 | +0.27(+0.80%) |
Oct 26, 2017 | 33.99 | 34.06 | 33.71 | 33.80 | 126,931 | -0.07(-0.20%) |
Oct 25, 2017 | 33.80 | 34.11 | 33.57 | 33.87 | 266,164 | -0.20(-0.57%) |
Oct 24, 2017 | 33.60 | 34.14 | 33.52 | 34.06 | 292,242 | +0.56(+1.66%) |
Oct 23, 2017 | 33.82 | 33.99 | 33.41 | 33.50 | 230,076 | -0.23(-0.67%) |
Oct 20, 2017 | 34.08 | 34.08 | 33.67 | 33.73 | 184,798 | -0.13(-0.38%) |
Oct 19, 2017 | 33.92 | 34.11 | 33.66 | 33.86 | 218,439 | -0.12(-0.35%) |
Oct 18, 2017 | 34.06 | 34.39 | 33.95 | 33.98 | 255,196 | -0.08(-0.24%) |
Oct 17, 2017 | 34.12 | 34.24 | 34.02 | 34.06 | 191,780 | -0.05(-0.15%) |
Oct 16, 2017 | 34.32 | 34.49 | 34.06 | 34.11 | 171,406 | -0.18(-0.53%) |
Oct 13, 2017 | 34.41 | 34.41 | 34.11 | 34.29 | 196,775 | -0.01(-0.02%) |
Oct 12, 2017 | 34.20 | 34.56 | 34.20 | 34.30 | 177,843 | +0.01(+0.02%) |
Oct 11, 2017 | 34.30 | 34.54 | 34.17 | 34.29 | 246,545 | +0.00(+0.00%) |
Oct 10, 2017 | 34.42 | 34.65 | 34.06 | 34.29 | 336,046 | +0.06(+0.18%) |
Oct 09, 2017 | 34.29 | 34.80 | 34.06 | 34.23 | 249,174 | -0.10(-0.28%) |
Oct 06, 2017 | 34.72 | 34.83 | 34.25 | 34.33 | 250,015 | -0.47(-1.36%) |
Oct 05, 2017 | 34.95 | 35.18 | 34.78 | 34.80 | 226,483 | -0.02(-0.04%) |
Oct 04, 2017 | 35.02 | 35.17 | 34.75 | 34.82 | 253,705 | -0.35(-1.00%) |
Oct 03, 2017 | 35.16 | 35.24 | 34.96 | 35.17 | 244,282 | +0.02(+0.04%) |
Oct 02, 2017 | 34.86 | 35.18 | 34.70 | 35.16 | 284,053 | +0.39(+1.12%) |
Sep 29, 2017 | 34.82 | 35.02 | 34.63 | 34.77 | 337,562 | +0.03(+0.09%) |
Sep 28, 2017 | 34.59 | 34.74 | 34.12 | 34.74 | 340,623 | +0.22(+0.63%) |
Sep 27, 2017 | 34.11 | 34.72 | 34.04 | 34.52 | 453,795 | +0.40(+1.17%) |
Sep 26, 2017 | 33.82 | 34.32 | 33.75 | 34.12 | 421,418 | +0.25(+0.73%) |
Sep 25, 2017 | 33.68 | 34.05 | 33.68 | 33.87 | 308,089 | +0.13(+0.38%) |
Sep 22, 2017 | 33.99 | 34.03 | 33.64 | 33.74 | 235,680 | -0.17(-0.49%) |
Sep 21, 2017 | 33.90 | 34.04 | 33.75 | 33.91 | 273,402 | +0.05(+0.13%) |
Sep 20, 2017 | 33.77 | 34.05 | 33.41 | 33.87 | 320,722 | +0.14(+0.42%) |
Sep 19, 2017 | 33.66 | 33.72 | 33.43 | 33.72 | 290,526 | +0.01(+0.04%) |
Sep 18, 2017 | 33.67 | 33.72 | 33.41 | 33.71 | 292,717 | +0.09(+0.27%) |
Sep 15, 2017 | 33.74 | 33.74 | 33.41 | 33.62 | 684,082 | -0.15(-0.44%) |
Sep 14, 2017 | 33.89 | 34.05 | 33.64 | 33.77 | 322,992 | +0.02(+0.04%) |
Sep 13, 2017 | 33.84 | 33.91 | 33.50 | 33.75 | 470,426 | -0.13(-0.38%) |
Sep 12, 2017 | 34.05 | 34.07 | 33.66 | 33.88 | 280,571 | -0.06(-0.18%) |
Sep 11, 2017 | 34.08 | 34.35 | 33.87 | 33.94 | 668,279 | +0.09(+0.27%) |
Sep 08, 2017 | 33.70 | 34.30 | 33.62 | 33.85 | 425,902 | +0.05(+0.13%) |
Sep 07, 2017 | 32.94 | 33.83 | 32.94 | 33.80 | 610,036 | +0.80(+2.41%) |
Sep 06, 2017 | 32.79 | 33.14 | 32.79 | 33.01 | 356,552 | +0.23(+0.69%) |
Sep 05, 2017 | 32.81 | 33.04 | 32.57 | 32.78 | 538,797 | -0.01(-0.02%) |
Sep 01, 2017 | 32.80 | 32.96 | 32.39 | 32.79 | 342,760 | +0.23(+0.69%) |
Aug 31, 2017 | 32.52 | 33.25 | 32.29 | 32.57 | 5,534,453 | +0.26(+0.81%) |
Aug 30, 2017 | 32.35 | 32.54 | 32.03 | 32.30 | 147,482 | -0.12(-0.37%) |
Aug 29, 2017 | 31.79 | 32.50 | 31.79 | 32.42 | 379,320 | +0.53(+1.65%) |
Aug 28, 2017 | 32.17 | 32.26 | 31.76 | 31.90 | 460,328 | -0.15(-0.47%) |
Aug 25, 2017 | 31.94 | 32.21 | 31.90 | 32.05 | 363,661 | +0.24(+0.75%) |
Aug 24, 2017 | 32.32 | 32.32 | 31.66 | 31.81 | 356,274 | -0.27(-0.84%) |
Aug 23, 2017 | 31.60 | 32.18 | 31.60 | 32.08 | 438,606 | +0.34(+1.06%) |
Aug 22, 2017 | 31.85 | 32.12 | 31.73 | 31.74 | 382,436 | -0.10(-0.31%) |
Aug 21, 2017 | 31.44 | 31.99 | 31.26 | 31.84 | 427,194 | +0.29(+0.90%) |
Aug 18, 2017 | 31.52 | 31.67 | 31.08 | 31.55 | 356,035 | -0.20(-0.64%) |
Aug 17, 2017 | 32.41 | 32.65 | 31.71 | 31.76 | 427,548 | -0.72(-2.22%) |
Aug 16, 2017 | 32.60 | 33.26 | 32.45 | 32.48 | 665,562 | -0.25(-0.76%) |
Aug 15, 2017 | 32.89 | 32.89 | 32.40 | 32.72 | 768,275 | -0.20(-0.62%) |
Aug 14, 2017 | 32.69 | 33.11 | 32.45 | 32.93 | 1,082,499 | +0.42(+1.29%) |
Aug 11, 2017 | 32.62 | 32.94 | 32.32 | 32.51 | 1,624,067 | +0.05(+0.14%) |
Aug 10, 2017 | 32.51 | 32.82 | 31.99 | 32.46 | 447,274 | -0.16(-0.48%) |
Aug 09, 2017 | 32.33 | 32.92 | 32.12 | 32.62 | 468,864 | +0.14(+0.44%) |
Aug 08, 2017 | 32.25 | 32.81 | 32.12 | 32.48 | 287,218 | +0.19(+0.58%) |
Aug 07, 2017 | 31.87 | 32.35 | 31.59 | 32.29 | 241,538 | +0.42(+1.32%) |
Aug 04, 2017 | 31.93 | 31.97 | 31.51 | 31.87 | 236,255 | +0.03(+0.09%) |
Aug 03, 2017 | 31.97 | 32.84 | 31.68 | 31.84 | 305,038 | +0.00(+0.00%) |
Aug 02, 2017 | 31.84 | 32.21 | 31.74 | 31.84 | 244,575 | +0.09(+0.28%) |