Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.61 | 36.00 | 35.44 | 35.92 | 163,314 | +0.38(+1.06%) |
Oct 30, 2017 | 35.49 | 35.66 | 35.20 | 35.55 | 104,578 | +0.18(+0.52%) |
Oct 27, 2017 | 34.78 | 35.40 | 34.78 | 35.36 | 124,647 | +0.81(+2.33%) |
Oct 26, 2017 | 34.36 | 34.69 | 34.26 | 34.56 | 54,968 | +0.46(+1.34%) |
Oct 25, 2017 | 34.51 | 34.57 | 33.93 | 34.10 | 87,926 | -0.42(-1.20%) |
Oct 24, 2017 | 34.47 | 34.61 | 34.35 | 34.51 | 59,772 | +0.14(+0.41%) |
Oct 23, 2017 | 34.88 | 34.88 | 34.31 | 34.37 | 87,433 | -0.37(-1.05%) |
Oct 20, 2017 | 34.59 | 34.90 | 34.56 | 34.74 | 67,633 | +0.32(+0.92%) |
Oct 19, 2017 | 34.38 | 34.43 | 34.16 | 34.42 | 62,473 | -0.22(-0.62%) |
Oct 18, 2017 | 34.71 | 34.72 | 34.46 | 34.64 | 38,685 | -0.01(-0.02%) |
Oct 17, 2017 | 34.58 | 34.68 | 34.44 | 34.65 | 73,171 | +0.02(+0.05%) |
Oct 16, 2017 | 34.87 | 34.87 | 34.49 | 34.63 | 92,205 | -0.06(-0.17%) |
Oct 13, 2017 | 34.86 | 34.86 | 34.66 | 34.69 | 80,012 | +0.02(+0.05%) |
Oct 12, 2017 | 34.60 | 34.80 | 34.54 | 34.67 | 107,792 | +0.21(+0.60%) |
Oct 11, 2017 | 34.44 | 34.50 | 34.33 | 34.46 | 37,891 | +0.06(+0.17%) |
Oct 10, 2017 | 34.71 | 34.78 | 34.24 | 34.41 | 35,846 | -0.11(-0.31%) |
Oct 09, 2017 | 34.76 | 34.76 | 34.46 | 34.51 | 56,826 | -0.11(-0.31%) |
Oct 06, 2017 | 34.51 | 34.65 | 34.41 | 34.62 | 40,085 | +0.05(+0.14%) |
Oct 05, 2017 | 34.14 | 34.57 | 34.14 | 34.57 | 41,973 | +0.44(+1.29%) |
Oct 04, 2017 | 34.14 | 34.27 | 34.04 | 34.13 | 49,177 | +0.05(+0.15%) |
Oct 03, 2017 | 33.97 | 34.19 | 33.85 | 34.08 | 66,181 | +0.07(+0.20%) |
Oct 02, 2017 | 33.93 | 34.13 | 33.76 | 34.02 | 52,921 | +0.20(+0.59%) |
Sep 29, 2017 | 33.68 | 33.84 | 33.67 | 33.82 | 33,313 | +0.24(+0.72%) |
Sep 28, 2017 | 33.58 | 33.62 | 33.41 | 33.57 | 28,860 | -0.01(-0.02%) |
Sep 27, 2017 | 33.24 | 33.70 | 33.24 | 33.58 | 47,838 | +0.67(+2.05%) |
Sep 26, 2017 | 33.25 | 33.43 | 32.86 | 32.91 | 32,730 | -0.06(-0.18%) |
Sep 25, 2017 | 33.76 | 33.82 | 32.90 | 32.97 | 101,483 | -0.80(-2.36%) |
Sep 22, 2017 | 33.72 | 33.77 | 33.54 | 33.77 | 89,299 | -0.03(-0.10%) |
Sep 21, 2017 | 34.21 | 34.21 | 33.59 | 33.80 | 73,605 | -0.36(-1.05%) |
Sep 20, 2017 | 34.23 | 34.26 | 33.88 | 34.16 | 76,477 | +0.01(+0.02%) |
Sep 19, 2017 | 34.35 | 34.44 | 34.06 | 34.15 | 43,190 | -0.12(-0.36%) |
Sep 18, 2017 | 34.06 | 34.37 | 34.00 | 34.27 | 133,771 | +0.56(+1.65%) |
Sep 15, 2017 | 33.27 | 33.80 | 33.23 | 33.72 | 33,369 | +0.46(+1.38%) |
Sep 14, 2017 | 33.32 | 33.42 | 32.88 | 33.26 | 76,516 | -0.15(-0.45%) |
Sep 13, 2017 | 33.56 | 33.56 | 33.35 | 33.41 | 108,488 | -0.30(-0.89%) |
Sep 12, 2017 | 33.68 | 33.85 | 33.53 | 33.71 | 75,218 | +0.14(+0.42%) |
Sep 11, 2017 | 33.30 | 33.67 | 33.30 | 33.57 | 54,360 | +0.53(+1.61%) |
Sep 08, 2017 | 33.56 | 33.56 | 32.98 | 33.03 | 60,739 | -0.55(-1.63%) |
Sep 07, 2017 | 33.71 | 33.88 | 33.54 | 33.58 | 61,037 | +0.05(+0.14%) |
Sep 06, 2017 | 33.43 | 33.62 | 33.24 | 33.54 | 77,338 | +0.34(+1.01%) |
Sep 05, 2017 | 33.27 | 33.34 | 32.88 | 33.20 | 127,309 | -0.42(-1.26%) |
Sep 01, 2017 | 34.41 | 34.41 | 33.36 | 33.62 | 206,034 | -0.64(-1.87%) |
Aug 31, 2017 | 33.92 | 34.36 | 33.92 | 34.26 | 118,193 | +0.59(+1.75%) |
Aug 30, 2017 | 33.08 | 33.71 | 33.03 | 33.67 | 115,285 | +0.76(+2.30%) |
Aug 29, 2017 | 31.99 | 32.98 | 31.99 | 32.92 | 56,804 | +0.37(+1.15%) |
Aug 28, 2017 | 32.72 | 32.72 | 32.41 | 32.54 | 25,125 | -0.03(-0.10%) |
Aug 25, 2017 | 32.86 | 32.98 | 32.54 | 32.58 | 122,468 | -0.02(-0.08%) |
Aug 24, 2017 | 32.60 | 32.68 | 32.44 | 32.60 | 47,255 | +0.16(+0.49%) |
Aug 23, 2017 | 32.19 | 32.51 | 32.11 | 32.44 | 62,507 | +0.17(+0.54%) |
Aug 22, 2017 | 32.07 | 32.30 | 31.88 | 32.27 | 52,955 | +0.45(+1.41%) |
Aug 21, 2017 | 31.89 | 31.90 | 31.55 | 31.82 | 38,692 | -0.07(-0.21%) |
Aug 18, 2017 | 31.88 | 32.14 | 31.74 | 31.89 | 100,691 | -0.01(-0.03%) |
Aug 17, 2017 | 32.46 | 32.58 | 31.88 | 31.89 | 74,210 | -0.47(-1.46%) |
Aug 16, 2017 | 32.26 | 32.52 | 32.14 | 32.37 | 98,383 | +0.46(+1.43%) |
Aug 15, 2017 | 32.37 | 32.37 | 31.60 | 31.91 | 84,927 | -0.28(-0.88%) |
Aug 14, 2017 | 31.83 | 32.30 | 31.75 | 32.19 | 266,965 | +1.00(+3.20%) |
Aug 11, 2017 | 30.72 | 31.21 | 30.60 | 31.20 | 30,802 | +0.41(+1.32%) |
Aug 10, 2017 | 31.44 | 31.44 | 30.75 | 30.79 | 66,358 | -0.71(-2.24%) |
Aug 09, 2017 | 31.62 | 31.62 | 31.33 | 31.50 | 59,324 | -0.21(-0.68%) |
Aug 08, 2017 | 31.80 | 31.96 | 31.63 | 31.71 | 87,221 | +0.01(+0.02%) |
Aug 07, 2017 | 31.25 | 31.70 | 31.25 | 31.70 | 71,835 | +0.62(+1.98%) |
Aug 04, 2017 | 30.94 | 31.22 | 30.92 | 31.09 | 42,937 | +0.17(+0.54%) |
Aug 03, 2017 | 30.95 | 31.03 | 30.81 | 30.92 | 28,914 | +0.19(+0.61%) |
Aug 02, 2017 | 30.99 | 31.00 | 30.41 | 30.73 | 36,746 | -0.20(-0.63%) |