Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.63 | 31.63 | 31.33 | 31.39 | 56,032 | -0.27(-0.85%) |
Oct 30, 2017 | 31.87 | 32.06 | 31.48 | 31.65 | 43,601 | -0.08(-0.25%) |
Oct 27, 2017 | 31.31 | 31.90 | 31.22 | 31.74 | 77,237 | +0.59(+1.90%) |
Oct 26, 2017 | 30.34 | 31.17 | 30.10 | 31.14 | 134,679 | +0.67(+2.20%) |
Oct 25, 2017 | 31.12 | 31.22 | 30.22 | 30.47 | 77,250 | -0.75(-2.41%) |
Oct 24, 2017 | 31.87 | 31.87 | 30.98 | 31.22 | 57,552 | -0.38(-1.19%) |
Oct 23, 2017 | 32.08 | 32.25 | 31.57 | 31.60 | 34,838 | -0.40(-1.26%) |
Oct 20, 2017 | 32.35 | 32.35 | 31.92 | 32.00 | 34,474 | -0.11(-0.33%) |
Oct 19, 2017 | 31.87 | 32.14 | 31.71 | 32.11 | 34,156 | +0.11(+0.34%) |
Oct 18, 2017 | 32.54 | 32.57 | 31.92 | 32.00 | 53,278 | -0.54(-1.65%) |
Oct 17, 2017 | 32.57 | 32.89 | 32.41 | 32.54 | 44,864 | -0.24(-0.74%) |
Oct 16, 2017 | 33.16 | 33.24 | 32.73 | 32.78 | 32,627 | -0.19(-0.57%) |
Oct 13, 2017 | 33.54 | 33.59 | 32.97 | 32.97 | 33,466 | -0.35(-1.05%) |
Oct 12, 2017 | 33.72 | 33.88 | 33.19 | 33.32 | 27,118 | -0.67(-1.98%) |
Oct 11, 2017 | 33.97 | 34.07 | 33.86 | 33.99 | 18,713 | +0.00(+0.00%) |
Oct 10, 2017 | 34.10 | 33.81 | 33.99 | 34,305 | +0.22(+0.64%) | |
Oct 09, 2017 | 33.83 | 33.86 | 33.61 | 33.78 | 15,836 | +0.13(+0.40%) |
Oct 06, 2017 | 33.80 | 33.96 | 33.35 | 33.64 | 27,630 | -0.24(-0.71%) |
Oct 05, 2017 | 33.83 | 33.94 | 33.72 | 33.88 | 32,726 | +0.11(+0.32%) |
Oct 04, 2017 | 33.86 | 33.88 | 33.62 | 33.78 | 23,870 | -0.05(-0.16%) |
Oct 03, 2017 | 33.86 | 34.02 | 33.72 | 33.83 | 30,363 | +0.03(+0.08%) |
Oct 02, 2017 | 33.99 | 34.07 | 33.75 | 33.80 | 37,707 | -0.35(-1.02%) |
Sep 29, 2017 | 33.72 | 34.15 | 33.72 | 34.15 | 29,892 | +0.40(+1.19%) |
Sep 28, 2017 | 33.78 | 33.88 | 33.54 | 33.75 | 37,548 | +0.05(+0.16%) |
Sep 27, 2017 | 33.91 | 34.05 | 33.40 | 33.70 | 32,702 | -0.08(-0.24%) |
Sep 26, 2017 | 33.78 | 33.78 | 33.43 | 33.78 | 32,792 | +0.19(+0.56%) |
Sep 25, 2017 | 33.24 | 33.59 | 33.16 | 33.59 | 36,266 | +0.59(+1.79%) |
Sep 22, 2017 | 32.84 | 33.19 | 32.84 | 33.00 | 27,292 | +0.08(+0.24%) |
Sep 21, 2017 | 33.27 | 33.29 | 32.73 | 32.92 | 34,636 | -0.32(-0.97%) |
Sep 20, 2017 | 33.21 | 33.27 | 33.05 | 33.24 | 35,331 | +0.19(+0.57%) |
Sep 19, 2017 | 32.84 | 33.08 | 32.78 | 33.05 | 38,503 | +0.13(+0.41%) |
Sep 18, 2017 | 33.16 | 33.19 | 32.81 | 32.92 | 24,392 | -0.13(-0.41%) |
Sep 15, 2017 | 33.19 | 33.19 | 32.89 | 33.05 | 14,409 | -0.05(-0.16%) |
Sep 14, 2017 | 33.02 | 33.21 | 32.92 | 33.11 | 38,052 | +0.11(+0.33%) |
Sep 13, 2017 | 32.68 | 33.00 | 32.62 | 33.00 | 33,631 | +0.35(+1.07%) |
Sep 12, 2017 | 32.89 | 32.89 | 32.54 | 32.65 | 26,548 | -0.11(-0.33%) |
Sep 11, 2017 | 32.73 | 33.27 | 32.68 | 32.76 | 30,008 | -0.11(-0.33%) |
Sep 08, 2017 | 33.05 | 33.16 | 32.65 | 32.86 | 25,372 | -0.21(-0.65%) |
Sep 07, 2017 | 33.21 | 33.21 | 33.00 | 33.08 | 20,762 | -0.11(-0.32%) |
Sep 06, 2017 | 33.51 | 33.51 | 33.05 | 33.19 | 19,104 | -0.11(-0.32%) |
Sep 05, 2017 | 33.62 | 33.70 | 32.89 | 33.29 | 49,635 | +0.05(+0.16%) |
Sep 01, 2017 | 32.73 | 33.24 | 32.73 | 33.24 | 66,694 | +0.62(+1.89%) |
Aug 31, 2017 | 32.11 | 32.70 | 32.11 | 32.62 | 43,524 | +0.54(+1.67%) |
Aug 30, 2017 | 31.84 | 32.08 | 31.76 | 32.08 | 50,655 | +0.19(+0.59%) |
Aug 29, 2017 | 31.92 | 32.11 | 31.76 | 31.90 | 64,960 | -0.22(-0.67%) |
Aug 28, 2017 | 32.35 | 32.35 | 31.84 | 32.11 | 20,434 | -0.21(-0.66%) |
Aug 25, 2017 | 32.41 | 32.65 | 32.22 | 32.33 | 28,430 | -0.08(-0.25%) |
Aug 24, 2017 | 32.22 | 32.59 | 32.08 | 32.41 | 55,088 | +0.21(+0.67%) |
Aug 23, 2017 | 32.76 | 33.27 | 32.08 | 32.19 | 45,754 | -0.19(-0.58%) |
Aug 22, 2017 | 31.57 | 32.43 | 31.57 | 32.38 | 46,197 | +0.89(+2.83%) |
Aug 21, 2017 | 32.20 | 32.45 | 31.38 | 31.49 | 17,732 | -0.18(-0.58%) |
Aug 18, 2017 | 31.93 | 31.93 | 31.62 | 31.67 | 30,450 | -0.34(-1.07%) |
Aug 17, 2017 | 32.07 | 32.34 | 31.93 | 32.01 | 25,154 | -0.03(-0.08%) |
Aug 16, 2017 | 32.07 | 32.35 | 31.78 | 32.04 | 29,848 | +0.42(+1.33%) |
Aug 15, 2017 | 32.01 | 32.01 | 31.59 | 31.62 | 45,799 | -0.55(-1.71%) |
Aug 14, 2017 | 32.30 | 32.43 | 32.07 | 32.17 | 24,547 | +0.03(+0.08%) |
Aug 11, 2017 | 31.99 | 32.17 | 31.36 | 32.14 | 53,719 | +0.37(+1.16%) |
Aug 10, 2017 | 32.64 | 32.83 | 31.62 | 31.78 | 31,873 | -0.63(-1.94%) |
Aug 09, 2017 | 32.01 | 32.51 | 31.93 | 32.41 | 55,519 | +0.31(+0.98%) |
Aug 08, 2017 | 32.46 | 32.70 | 32.04 | 32.09 | 66,296 | -0.87(-2.63%) |
Aug 07, 2017 | 33.11 | 33.40 | 32.90 | 32.96 | 27,932 | -0.18(-0.55%) |
Aug 04, 2017 | 33.64 | 33.74 | 33.14 | 33.14 | 32,843 | -0.45(-1.33%) |
Aug 03, 2017 | 34.01 | 34.11 | 33.53 | 33.59 | 55,297 | -0.50(-1.46%) |
Aug 02, 2017 | 33.82 | 34.11 | 33.72 | 34.09 | 34,135 | +0.26(+0.78%) |