Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.99 | 38.14 | 37.80 | 38.04 | 713,113 | +0.19(+0.51%) |
Oct 30, 2017 | 38.24 | 37.76 | 37.85 | 1,222,155 | -0.43(-1.13%) | |
Oct 27, 2017 | 38.24 | 38.36 | 37.89 | 38.28 | 1,427,212 | +0.11(+0.29%) |
Oct 26, 2017 | 38.14 | 38.41 | 38.09 | 38.17 | 1,259,065 | +0.35(+0.93%) |
Oct 25, 2017 | 38.40 | 38.42 | 37.41 | 37.82 | 1,702,572 | -0.56(-1.45%) |
Oct 24, 2017 | 38.32 | 38.56 | 38.20 | 38.38 | 1,123,431 | +0.78(+2.07%) |
Oct 23, 2017 | 38.02 | 38.03 | 37.55 | 37.60 | 1,278,383 | -0.16(-0.42%) |
Oct 20, 2017 | 37.54 | 37.80 | 37.23 | 37.76 | 1,413,927 | +0.76(+2.05%) |
Oct 19, 2017 | 36.57 | 37.02 | 36.48 | 37.00 | 966,136 | -0.00(-0.01%) |
Oct 18, 2017 | 36.84 | 37.05 | 36.69 | 37.00 | 901,996 | +0.77(+2.13%) |
Oct 17, 2017 | 36.20 | 36.24 | 36.04 | 36.23 | 591,823 | +0.23(+0.63%) |
Oct 16, 2017 | 35.89 | 36.05 | 35.72 | 36.01 | 745,514 | +0.30(+0.85%) |
Oct 13, 2017 | 35.74 | 35.80 | 35.58 | 35.70 | 351,544 | +0.18(+0.50%) |
Oct 12, 2017 | 35.53 | 35.71 | 35.42 | 35.53 | 511,080 | -0.16(-0.44%) |
Oct 11, 2017 | 35.50 | 35.69 | 35.45 | 35.69 | 604,217 | +0.19(+0.53%) |
Oct 10, 2017 | 35.50 | 35.56 | 35.21 | 35.50 | 362,924 | +0.37(+1.07%) |
Oct 09, 2017 | 35.23 | 35.35 | 35.06 | 35.12 | 340,256 | -0.05(-0.15%) |
Oct 06, 2017 | 35.02 | 35.20 | 35.00 | 35.18 | 402,815 | +0.00(+0.00%) |
Oct 05, 2017 | 34.74 | 35.21 | 34.66 | 35.18 | 591,029 | +0.52(+1.49%) |
Oct 04, 2017 | 34.50 | 34.78 | 34.50 | 34.66 | 417,968 | +0.05(+0.15%) |
Oct 03, 2017 | 34.42 | 34.61 | 34.30 | 34.61 | 616,347 | +0.40(+1.16%) |
Oct 02, 2017 | 33.60 | 34.21 | 33.59 | 34.21 | 542,251 | +0.70(+2.09%) |
Sep 29, 2017 | 33.34 | 33.52 | 33.20 | 33.51 | 518,074 | +0.09(+0.26%) |
Sep 28, 2017 | 33.05 | 33.47 | 33.00 | 33.42 | 349,317 | +0.16(+0.49%) |
Sep 27, 2017 | 33.30 | 33.38 | 32.86 | 33.26 | 507,286 | +0.20(+0.61%) |
Sep 26, 2017 | 33.22 | 33.36 | 32.98 | 33.06 | 264,046 | -0.00(-0.01%) |
Sep 25, 2017 | 33.13 | 33.34 | 32.71 | 33.06 | 500,083 | -0.21(-0.62%) |
Sep 22, 2017 | 33.23 | 33.35 | 33.09 | 33.27 | 347,581 | -0.08(-0.24%) |
Sep 21, 2017 | 33.53 | 33.59 | 33.34 | 33.35 | 306,918 | -0.28(-0.84%) |
Sep 20, 2017 | 33.42 | 33.63 | 33.17 | 33.63 | 453,865 | +0.20(+0.59%) |
Sep 19, 2017 | 33.41 | 33.49 | 33.30 | 33.44 | 252,239 | +0.18(+0.55%) |
Sep 18, 2017 | 33.21 | 33.35 | 33.05 | 33.25 | 513,488 | +0.28(+0.86%) |
Sep 15, 2017 | 32.74 | 32.99 | 32.74 | 32.97 | 339,789 | +0.23(+0.72%) |
Sep 14, 2017 | 32.47 | 32.73 | 32.44 | 32.73 | 282,824 | +0.24(+0.75%) |
Sep 13, 2017 | 32.26 | 32.49 | 32.22 | 32.49 | 258,540 | +0.17(+0.53%) |
Sep 12, 2017 | 32.28 | 32.37 | 32.17 | 32.32 | 450,090 | +0.28(+0.87%) |
Sep 11, 2017 | 31.50 | 32.07 | 31.50 | 32.04 | 816,633 | +1.10(+3.55%) |
Sep 08, 2017 | 30.68 | 31.13 | 30.66 | 30.94 | 473,154 | +0.00(+0.00%) |
Sep 07, 2017 | 31.08 | 31.17 | 30.73 | 30.94 | 618,584 | -0.05(-0.15%) |
Sep 06, 2017 | 31.15 | 31.15 | 30.90 | 30.99 | 559,664 | +0.23(+0.73%) |
Sep 05, 2017 | 31.47 | 31.52 | 30.53 | 30.76 | 939,630 | -1.02(-3.20%) |
Sep 01, 2017 | 31.85 | 31.96 | 31.72 | 31.78 | 506,890 | +0.19(+0.59%) |
Aug 31, 2017 | 31.64 | 31.74 | 31.42 | 31.59 | 643,630 | +0.24(+0.75%) |
Aug 30, 2017 | 31.28 | 31.44 | 31.11 | 31.36 | 863,558 | +0.12(+0.38%) |
Aug 29, 2017 | 30.37 | 31.27 | 30.35 | 31.24 | 419,982 | +0.30(+0.98%) |
Aug 28, 2017 | 31.21 | 31.22 | 30.77 | 30.94 | 361,760 | -0.06(-0.19%) |
Aug 25, 2017 | 31.10 | 31.35 | 30.96 | 30.99 | 507,920 | +0.16(+0.51%) |
Aug 24, 2017 | 31.22 | 31.22 | 30.74 | 30.84 | 468,768 | -0.11(-0.34%) |
Aug 23, 2017 | 30.98 | 31.17 | 30.89 | 30.94 | 544,851 | -0.40(-1.27%) |
Aug 22, 2017 | 30.74 | 31.34 | 30.70 | 31.34 | 723,676 | +0.87(+2.85%) |
Aug 21, 2017 | 30.32 | 30.53 | 30.04 | 30.47 | 440,148 | +0.08(+0.25%) |
Aug 18, 2017 | 30.57 | 30.84 | 30.22 | 30.39 | 765,174 | -0.25(-0.83%) |
Aug 17, 2017 | 31.62 | 31.69 | 30.65 | 30.65 | 1,286,027 | -1.24(-3.90%) |
Aug 16, 2017 | 31.93 | 32.13 | 31.79 | 31.89 | 517,442 | +0.13(+0.41%) |
Aug 15, 2017 | 31.88 | 31.88 | 31.60 | 31.76 | 460,432 | +0.09(+0.29%) |
Aug 14, 2017 | 31.67 | 31.79 | 31.60 | 31.67 | 443,246 | +0.53(+1.71%) |
Aug 11, 2017 | 31.10 | 31.32 | 31.06 | 31.14 | 604,433 | +0.05(+0.15%) |
Aug 10, 2017 | 31.59 | 31.63 | 31.07 | 31.09 | 846,666 | -0.85(-2.66%) |
Aug 09, 2017 | 31.79 | 31.95 | 31.67 | 31.94 | 543,467 | -0.10(-0.30%) |
Aug 08, 2017 | 32.06 | 32.42 | 31.90 | 32.03 | 563,362 | -0.09(-0.28%) |
Aug 07, 2017 | 32.06 | 32.14 | 31.96 | 32.13 | 449,615 | +0.16(+0.51%) |
Aug 04, 2017 | 31.99 | 32.01 | 31.73 | 31.96 | 416,311 | +0.11(+0.35%) |
Aug 03, 2017 | 31.66 | 31.85 | 31.60 | 31.85 | 369,957 | +0.16(+0.51%) |
Aug 02, 2017 | 31.68 | 31.76 | 31.49 | 31.69 | 541,509 | +0.23(+0.72%) |