Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.29 | 34.83 | 33.89 | 33.94 | 65,835 | -0.54(-1.58%) |
Oct 30, 2017 | 35.48 | 35.53 | 34.44 | 34.49 | 72,671 | -1.24(-3.46%) |
Oct 27, 2017 | 35.67 | 35.82 | 35.08 | 35.72 | 115,156 | +0.05(+0.14%) |
Oct 26, 2017 | 33.99 | 35.72 | 33.99 | 35.67 | 169,292 | +1.58(+4.64%) |
Oct 25, 2017 | 33.89 | 34.39 | 33.55 | 34.09 | 68,755 | +0.20(+0.58%) |
Oct 24, 2017 | 34.04 | 34.39 | 33.74 | 33.89 | 76,607 | -0.10(-0.29%) |
Oct 23, 2017 | 34.44 | 34.49 | 33.65 | 33.99 | 115,617 | -0.45(-1.29%) |
Oct 20, 2017 | 34.83 | 34.83 | 34.15 | 34.44 | 51,885 | +0.10(+0.29%) |
Oct 19, 2017 | 34.54 | 34.54 | 33.99 | 34.34 | 47,230 | -0.15(-0.43%) |
Oct 18, 2017 | 34.14 | 34.78 | 33.99 | 34.49 | 100,621 | +0.45(+1.31%) |
Oct 17, 2017 | 34.09 | 34.44 | 33.94 | 34.04 | 53,090 | -0.05(-0.15%) |
Oct 16, 2017 | 33.94 | 34.68 | 33.94 | 34.09 | 45,648 | +0.15(+0.44%) |
Oct 13, 2017 | 33.70 | 34.24 | 33.60 | 33.94 | 89,433 | +0.25(+0.73%) |
Oct 12, 2017 | 33.89 | 33.89 | 33.45 | 33.70 | 60,090 | -0.15(-0.44%) |
Oct 11, 2017 | 33.55 | 34.59 | 33.45 | 33.84 | 85,801 | +0.20(+0.59%) |
Oct 10, 2017 | 34.29 | 34.51 | 33.60 | 33.65 | 157,971 | -0.64(-1.88%) |
Oct 09, 2017 | 34.78 | 34.78 | 34.19 | 34.29 | 72,435 | -0.30(-0.86%) |
Oct 06, 2017 | 35.18 | 35.20 | 34.44 | 34.59 | 71,067 | -0.15(-0.43%) |
Oct 05, 2017 | 34.09 | 35.33 | 33.99 | 34.73 | 85,746 | +0.45(+1.30%) |
Oct 04, 2017 | 34.78 | 35.38 | 34.19 | 34.29 | 67,420 | -0.74(-2.12%) |
Oct 03, 2017 | 34.69 | 35.48 | 34.14 | 35.03 | 185,506 | -0.89(-2.48%) |
Oct 02, 2017 | 35.33 | 36.02 | 35.03 | 35.92 | 71,354 | +0.64(+1.82%) |
Sep 29, 2017 | 35.53 | 36.22 | 35.18 | 35.28 | 68,134 | -0.35(-0.97%) |
Sep 28, 2017 | 35.67 | 35.77 | 35.03 | 35.63 | 53,137 | +0.05(+0.14%) |
Sep 27, 2017 | 34.88 | 35.87 | 34.49 | 35.58 | 73,522 | +1.19(+3.45%) |
Sep 26, 2017 | 34.83 | 34.88 | 34.29 | 34.39 | 94,039 | -0.40(-1.14%) |
Sep 25, 2017 | 34.59 | 34.83 | 34.34 | 34.78 | 51,539 | +0.20(+0.57%) |
Sep 22, 2017 | 34.19 | 35.18 | 33.94 | 34.59 | 57,386 | +0.45(+1.30%) |
Sep 21, 2017 | 34.29 | 34.88 | 34.04 | 34.14 | 132,458 | -0.05(-0.14%) |
Sep 20, 2017 | 34.04 | 34.64 | 33.70 | 34.19 | 200,720 | +1.24(+3.75%) |
Sep 19, 2017 | 33.30 | 33.45 | 32.66 | 32.95 | 60,162 | -0.35(-1.04%) |
Sep 18, 2017 | 32.85 | 33.50 | 32.61 | 33.30 | 50,357 | +0.64(+1.97%) |
Sep 15, 2017 | 32.95 | 33.20 | 32.46 | 32.66 | 143,311 | -0.45(-1.35%) |
Sep 14, 2017 | 33.55 | 33.55 | 32.85 | 33.10 | 54,517 | -0.20(-0.59%) |
Sep 13, 2017 | 33.84 | 33.94 | 33.15 | 33.30 | 54,103 | -0.35(-1.03%) |
Sep 12, 2017 | 34.39 | 34.64 | 33.40 | 33.65 | 185,750 | +0.99(+3.03%) |
Sep 11, 2017 | 31.32 | 32.85 | 31.02 | 32.66 | 180,274 | +1.78(+5.77%) |
Sep 08, 2017 | 30.23 | 31.17 | 30.23 | 30.88 | 40,803 | +0.59(+1.96%) |
Sep 07, 2017 | 31.57 | 31.57 | 29.98 | 30.28 | 98,236 | -1.29(-4.08%) |
Sep 06, 2017 | 31.67 | 32.21 | 31.47 | 31.57 | 80,230 | +0.15(+0.47%) |
Sep 05, 2017 | 32.46 | 32.66 | 31.37 | 31.42 | 47,773 | -1.39(-4.22%) |
Sep 01, 2017 | 32.36 | 33.10 | 32.26 | 32.80 | 55,460 | +0.45(+1.38%) |
Aug 31, 2017 | 32.06 | 32.61 | 31.91 | 32.36 | 104,285 | +0.35(+1.08%) |
Aug 30, 2017 | 32.06 | 32.21 | 31.82 | 32.01 | 59,337 | +0.05(+0.15%) |
Aug 29, 2017 | 31.72 | 32.26 | 31.62 | 31.96 | 94,676 | -0.05(-0.15%) |
Aug 28, 2017 | 32.90 | 32.90 | 31.96 | 32.01 | 46,716 | -0.94(-2.85%) |
Aug 25, 2017 | 32.46 | 33.10 | 32.33 | 32.95 | 47,026 | +0.54(+1.68%) |
Aug 24, 2017 | 32.21 | 32.51 | 32.01 | 32.41 | 49,467 | +0.25(+0.77%) |
Aug 23, 2017 | 31.72 | 32.46 | 31.72 | 32.16 | 45,525 | +0.25(+0.78%) |
Aug 22, 2017 | 32.11 | 32.26 | 31.86 | 31.91 | 36,436 | -0.10(-0.31%) |
Aug 21, 2017 | 31.82 | 32.26 | 31.42 | 32.01 | 42,390 | +0.05(+0.15%) |
Aug 18, 2017 | 31.67 | 32.41 | 31.67 | 31.96 | 45,153 | +0.00(+0.00%) |
Aug 17, 2017 | 32.66 | 32.95 | 31.86 | 31.96 | 44,580 | -0.94(-2.86%) |
Aug 16, 2017 | 32.80 | 33.66 | 32.56 | 32.90 | 58,338 | +0.15(+0.45%) |
Aug 15, 2017 | 33.55 | 33.55 | 32.66 | 32.76 | 33,352 | -0.59(-1.78%) |
Aug 14, 2017 | 32.41 | 33.40 | 32.36 | 33.35 | 40,127 | +1.39(+4.33%) |
Aug 11, 2017 | 31.67 | 32.61 | 31.42 | 31.96 | 76,617 | +0.05(+0.16%) |
Aug 10, 2017 | 32.80 | 32.85 | 31.82 | 31.91 | 206,695 | -1.14(-3.44%) |
Aug 09, 2017 | 33.74 | 33.94 | 32.95 | 33.05 | 66,433 | -0.99(-2.91%) |
Aug 08, 2017 | 34.64 | 35.23 | 33.94 | 34.04 | 103,833 | -0.59(-1.71%) |
Aug 07, 2017 | 35.28 | 35.58 | 34.54 | 34.64 | 92,886 | -0.25(-0.71%) |
Aug 04, 2017 | 33.74 | 35.03 | 33.74 | 34.88 | 61,456 | +1.14(+3.37%) |
Aug 03, 2017 | 33.99 | 34.12 | 33.65 | 33.74 | 71,142 | -0.40(-1.16%) |
Aug 02, 2017 | 34.34 | 34.54 | 33.74 | 34.14 | 73,706 | -0.20(-0.58%) |