Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.86 | 37.93 | 37.71 | 37.85 | 298,499 | +0.09(+0.24%) |
Oct 30, 2017 | 37.83 | 38.00 | 37.68 | 37.76 | 341,796 | -0.27(-0.71%) |
Oct 27, 2017 | 38.00 | 38.07 | 37.76 | 38.03 | 768,488 | +0.09(+0.23%) |
Oct 26, 2017 | 37.97 | 38.10 | 37.89 | 37.94 | 534,732 | +0.24(+0.63%) |
Oct 25, 2017 | 38.10 | 38.10 | 37.44 | 37.70 | 687,707 | -0.37(-0.98%) |
Oct 24, 2017 | 38.00 | 38.20 | 37.95 | 38.08 | 707,193 | +0.55(+1.46%) |
Oct 23, 2017 | 37.85 | 37.85 | 37.53 | 37.53 | 372,416 | -0.18(-0.47%) |
Oct 20, 2017 | 37.48 | 37.71 | 37.31 | 37.71 | 546,754 | +0.55(+1.47%) |
Oct 19, 2017 | 36.92 | 37.17 | 36.81 | 37.16 | 578,725 | +0.01(+0.03%) |
Oct 18, 2017 | 37.00 | 37.18 | 36.95 | 37.15 | 305,686 | +0.53(+1.45%) |
Oct 17, 2017 | 36.55 | 36.64 | 36.50 | 36.62 | 272,538 | +0.15(+0.42%) |
Oct 16, 2017 | 36.40 | 36.51 | 36.30 | 36.47 | 595,622 | +0.19(+0.53%) |
Oct 13, 2017 | 36.23 | 36.33 | 36.19 | 36.27 | 142,003 | +0.13(+0.35%) |
Oct 12, 2017 | 36.25 | 36.28 | 36.09 | 36.15 | 132,958 | -0.11(-0.31%) |
Oct 11, 2017 | 36.12 | 36.26 | 36.10 | 36.26 | 664,611 | +0.15(+0.42%) |
Oct 10, 2017 | 36.04 | 36.17 | 35.93 | 36.11 | 187,230 | +0.22(+0.60%) |
Oct 09, 2017 | 36.01 | 36.02 | 35.83 | 35.89 | 226,140 | -0.02(-0.05%) |
Oct 06, 2017 | 35.75 | 35.93 | 35.75 | 35.91 | 203,649 | -0.04(-0.10%) |
Oct 05, 2017 | 35.65 | 35.95 | 35.57 | 35.95 | 325,138 | +0.38(+1.06%) |
Oct 04, 2017 | 35.56 | 35.64 | 35.49 | 35.57 | 337,384 | +0.05(+0.14%) |
Oct 03, 2017 | 35.37 | 35.52 | 35.31 | 35.52 | 318,091 | +0.27(+0.77%) |
Oct 02, 2017 | 34.87 | 35.25 | 34.83 | 35.25 | 197,813 | +0.51(+1.47%) |
Sep 29, 2017 | 34.64 | 34.78 | 34.56 | 34.74 | 433,717 | +0.05(+0.14%) |
Sep 28, 2017 | 34.51 | 34.73 | 34.44 | 34.69 | 204,600 | +0.07(+0.20%) |
Sep 27, 2017 | 34.67 | 34.67 | 34.31 | 34.62 | 323,970 | +0.21(+0.60%) |
Sep 26, 2017 | 34.55 | 34.66 | 34.40 | 34.42 | 99,587 | -0.03(-0.08%) |
Sep 25, 2017 | 34.52 | 34.62 | 34.21 | 34.45 | 159,340 | -0.15(-0.43%) |
Sep 22, 2017 | 34.58 | 34.66 | 34.47 | 34.59 | 132,424 | -0.07(-0.20%) |
Sep 21, 2017 | 34.82 | 34.82 | 34.65 | 34.67 | 230,673 | -0.16(-0.46%) |
Sep 20, 2017 | 34.72 | 34.83 | 34.55 | 34.83 | 235,477 | +0.11(+0.31%) |
Sep 19, 2017 | 34.67 | 34.74 | 34.60 | 34.72 | 213,753 | +0.13(+0.38%) |
Sep 18, 2017 | 34.54 | 34.64 | 34.43 | 34.59 | 435,969 | +0.21(+0.60%) |
Sep 15, 2017 | 34.24 | 34.40 | 34.22 | 34.38 | 531,536 | +0.18(+0.52%) |
Sep 14, 2017 | 33.94 | 34.22 | 33.94 | 34.20 | 220,550 | +0.20(+0.59%) |
Sep 13, 2017 | 33.90 | 34.01 | 33.85 | 34.00 | 101,072 | +0.09(+0.26%) |
Sep 12, 2017 | 33.90 | 33.96 | 33.82 | 33.91 | 278,095 | +0.21(+0.63%) |
Sep 11, 2017 | 33.34 | 33.75 | 33.34 | 33.70 | 435,583 | +0.75(+2.26%) |
Sep 08, 2017 | 32.78 | 33.09 | 32.74 | 32.96 | 197,141 | +0.04(+0.11%) |
Sep 07, 2017 | 33.06 | 33.11 | 32.80 | 32.92 | 285,067 | -0.07(-0.20%) |
Sep 06, 2017 | 33.05 | 33.08 | 32.92 | 32.99 | 431,563 | +0.20(+0.62%) |
Sep 05, 2017 | 33.26 | 33.31 | 32.66 | 32.79 | 506,361 | -0.70(-2.10%) |
Sep 01, 2017 | 33.59 | 33.66 | 33.49 | 33.49 | 241,555 | +0.07(+0.21%) |
Aug 31, 2017 | 33.43 | 33.50 | 33.27 | 33.42 | 264,114 | +0.18(+0.53%) |
Aug 30, 2017 | 33.13 | 33.28 | 33.05 | 33.24 | 446,584 | +0.09(+0.28%) |
Aug 29, 2017 | 32.59 | 33.16 | 32.53 | 33.15 | 228,699 | +0.22(+0.68%) |
Aug 28, 2017 | 33.10 | 33.10 | 32.82 | 32.92 | 153,554 | -0.05(-0.17%) |
Aug 25, 2017 | 33.03 | 33.23 | 32.95 | 32.98 | 343,761 | +0.13(+0.38%) |
Aug 24, 2017 | 33.03 | 33.10 | 32.79 | 32.85 | 242,583 | -0.07(-0.22%) |
Aug 23, 2017 | 32.96 | 33.08 | 32.91 | 32.93 | 204,474 | -0.26(-0.79%) |
Aug 22, 2017 | 32.79 | 33.21 | 32.76 | 33.19 | 358,667 | +0.60(+1.85%) |
Aug 21, 2017 | 32.51 | 32.62 | 32.30 | 32.59 | 203,412 | +0.07(+0.23%) |
Aug 18, 2017 | 32.71 | 32.86 | 32.40 | 32.51 | 688,600 | -0.23(-0.71%) |
Aug 17, 2017 | 33.39 | 33.44 | 32.74 | 32.74 | 749,434 | -0.84(-2.51%) |
Aug 16, 2017 | 33.62 | 33.75 | 33.52 | 33.59 | 642,532 | +0.10(+0.31%) |
Aug 15, 2017 | 33.61 | 33.62 | 33.39 | 33.48 | 141,361 | +0.07(+0.21%) |
Aug 14, 2017 | 33.45 | 33.51 | 33.39 | 33.41 | 220,341 | +0.36(+1.09%) |
Aug 11, 2017 | 33.11 | 33.17 | 33.00 | 33.05 | 355,790 | +0.04(+0.11%) |
Aug 10, 2017 | 33.37 | 33.40 | 33.00 | 33.02 | 551,741 | -0.54(-1.61%) |
Aug 09, 2017 | 33.53 | 33.61 | 33.43 | 33.56 | 455,800 | -0.10(-0.31%) |
Aug 08, 2017 | 33.68 | 33.95 | 33.58 | 33.66 | 343,823 | -0.09(-0.27%) |
Aug 07, 2017 | 33.70 | 33.75 | 33.64 | 33.75 | 239,724 | +0.11(+0.32%) |
Aug 04, 2017 | 33.62 | 33.65 | 33.47 | 33.64 | 225,192 | +0.19(+0.57%) |
Aug 03, 2017 | 33.45 | 33.52 | 33.37 | 33.45 | 221,920 | +0.01(+0.04%) |
Aug 02, 2017 | 33.40 | 33.48 | 33.29 | 33.44 | 279,064 | +0.16(+0.47%) |