Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.11 | 42.08 | 41.11 | 41.51 | 371,496 | -0.29(-0.69%) |
Oct 30, 2017 | 41.72 | 41.97 | 41.53 | 41.80 | 188,161 | -0.12(-0.29%) |
Oct 27, 2017 | 42.26 | 42.43 | 41.48 | 41.92 | 366,162 | -0.83(-1.94%) |
Oct 26, 2017 | 41.98 | 42.88 | 41.55 | 42.75 | 1,062,533 | +1.30(+3.14%) |
Oct 25, 2017 | 37.99 | 42.79 | 37.99 | 41.45 | 1,687,355 | +4.66(+12.67%) |
Oct 24, 2017 | 36.99 | 37.00 | 36.36 | 36.79 | 436,237 | +0.45(+1.24%) |
Oct 23, 2017 | 36.66 | 36.82 | 36.29 | 36.34 | 214,599 | -0.14(-0.38%) |
Oct 20, 2017 | 36.44 | 36.60 | 35.88 | 36.48 | 403,983 | +0.21(+0.58%) |
Oct 19, 2017 | 36.34 | 36.55 | 36.19 | 36.27 | 147,826 | -0.40(-1.09%) |
Oct 18, 2017 | 36.84 | 36.88 | 36.59 | 36.67 | 67,489 | -0.08(-0.22%) |
Oct 17, 2017 | 36.83 | 36.83 | 36.41 | 36.75 | 136,203 | -0.79(-2.10%) |
Oct 16, 2017 | 37.49 | 37.69 | 36.85 | 37.54 | 118,454 | -0.05(-0.13%) |
Oct 13, 2017 | 37.16 | 37.68 | 37.03 | 37.59 | 213,460 | +0.83(+2.26%) |
Oct 12, 2017 | 36.61 | 36.92 | 36.57 | 36.76 | 67,788 | +0.11(+0.30%) |
Oct 11, 2017 | 36.32 | 36.73 | 36.32 | 36.65 | 66,447 | +0.19(+0.52%) |
Oct 10, 2017 | 36.30 | 36.57 | 36.30 | 36.46 | 113,881 | +0.18(+0.50%) |
Oct 09, 2017 | 36.31 | 36.50 | 36.21 | 36.28 | 93,876 | -0.14(-0.38%) |
Oct 06, 2017 | 35.87 | 36.45 | 35.78 | 36.42 | 148,485 | +0.41(+1.14%) |
Oct 05, 2017 | 35.80 | 36.02 | 35.74 | 36.01 | 68,848 | -0.07(-0.19%) |
Oct 04, 2017 | 36.12 | 36.25 | 36.00 | 36.08 | 69,758 | -0.04(-0.11%) |
Oct 03, 2017 | 36.06 | 36.13 | 35.98 | 36.12 | 64,504 | -0.04(-0.11%) |
Oct 02, 2017 | 36.21 | 36.25 | 35.93 | 36.16 | 75,468 | -0.04(-0.11%) |
Sep 29, 2017 | 35.92 | 36.23 | 35.92 | 36.20 | 132,205 | +0.28(+0.78%) |
Sep 28, 2017 | 35.87 | 36.00 | 35.60 | 35.92 | 147,393 | +0.16(+0.45%) |
Sep 27, 2017 | 35.36 | 35.91 | 35.32 | 35.76 | 334,894 | +0.92(+2.64%) |
Sep 26, 2017 | 35.23 | 35.34 | 34.61 | 34.84 | 300,837 | +0.12(+0.35%) |
Sep 25, 2017 | 35.14 | 35.25 | 34.58 | 34.72 | 228,499 | -0.55(-1.56%) |
Sep 22, 2017 | 35.18 | 35.47 | 35.17 | 35.27 | 187,221 | +0.19(+0.54%) |
Sep 21, 2017 | 35.21 | 35.32 | 34.91 | 35.08 | 140,496 | -0.16(-0.45%) |
Sep 20, 2017 | 35.07 | 35.30 | 34.97 | 35.24 | 90,666 | +0.02(+0.06%) |
Sep 19, 2017 | 35.49 | 35.52 | 35.09 | 35.22 | 143,585 | -0.21(-0.59%) |
Sep 18, 2017 | 35.31 | 35.63 | 35.29 | 35.43 | 63,931 | -0.03(-0.08%) |
Sep 15, 2017 | 35.32 | 35.49 | 35.29 | 35.46 | 87,324 | +0.16(+0.45%) |
Sep 14, 2017 | 34.90 | 35.30 | 34.87 | 35.30 | 50,095 | +0.46(+1.32%) |
Sep 13, 2017 | 34.68 | 34.98 | 34.68 | 34.84 | 55,434 | -0.24(-0.68%) |
Sep 12, 2017 | 35.35 | 35.39 | 34.96 | 35.08 | 61,007 | -0.39(-1.10%) |
Sep 11, 2017 | 35.72 | 35.74 | 35.45 | 35.47 | 45,297 | -0.08(-0.23%) |
Sep 08, 2017 | 35.60 | 35.67 | 35.50 | 35.55 | 36,117 | +0.04(+0.11%) |
Sep 07, 2017 | 35.27 | 35.65 | 35.20 | 35.51 | 153,843 | +0.41(+1.17%) |
Sep 06, 2017 | 35.13 | 35.19 | 34.92 | 35.10 | 35,356 | -0.02(-0.06%) |
Sep 05, 2017 | 34.89 | 35.17 | 34.80 | 35.12 | 62,521 | +0.22(+0.63%) |
Sep 01, 2017 | 35.28 | 35.28 | 34.89 | 34.90 | 62,870 | -0.41(-1.16%) |
Aug 31, 2017 | 35.15 | 35.38 | 35.02 | 35.31 | 72,409 | +0.04(+0.11%) |
Aug 30, 2017 | 35.24 | 35.39 | 35.08 | 35.27 | 55,815 | +0.05(+0.14%) |
Aug 29, 2017 | 35.01 | 35.40 | 34.99 | 35.22 | 85,315 | +0.12(+0.34%) |
Aug 28, 2017 | 35.18 | 35.23 | 35.08 | 35.10 | 50,825 | -0.06(-0.17%) |
Aug 25, 2017 | 35.28 | 35.34 | 35.16 | 35.16 | 38,961 | +0.01(+0.03%) |
Aug 24, 2017 | 35.15 | 35.31 | 35.08 | 35.15 | 123,124 | -0.27(-0.76%) |
Aug 23, 2017 | 35.13 | 35.47 | 35.10 | 35.42 | 80,960 | +0.38(+1.08%) |
Aug 22, 2017 | 34.80 | 35.14 | 34.80 | 35.04 | 44,877 | -0.19(-0.54%) |
Aug 21, 2017 | 35.31 | 35.34 | 35.10 | 35.23 | 35,075 | +0.02(+0.06%) |
Aug 18, 2017 | 35.25 | 35.46 | 35.12 | 35.21 | 121,363 | +0.09(+0.26%) |
Aug 17, 2017 | 35.34 | 35.63 | 35.11 | 35.12 | 62,943 | -0.22(-0.62%) |
Aug 16, 2017 | 35.39 | 35.45 | 35.23 | 35.34 | 66,744 | +0.20(+0.57%) |
Aug 15, 2017 | 35.05 | 35.24 | 34.95 | 35.14 | 569,533 | -0.03(-0.09%) |
Aug 14, 2017 | 35.11 | 35.20 | 34.95 | 35.17 | 47,479 | +0.43(+1.24%) |
Aug 11, 2017 | 34.52 | 34.83 | 34.39 | 34.74 | 84,752 | +0.15(+0.43%) |
Aug 10, 2017 | 35.44 | 35.44 | 34.48 | 34.59 | 135,968 | -0.93(-2.62%) |
Aug 09, 2017 | 35.49 | 35.55 | 35.37 | 35.52 | 53,661 | +0.03(+0.08%) |
Aug 08, 2017 | 35.94 | 35.98 | 35.43 | 35.49 | 160,632 | -0.96(-2.63%) |
Aug 07, 2017 | 36.31 | 36.48 | 36.27 | 36.45 | 293,372 | -0.11(-0.30%) |
Aug 04, 2017 | 36.38 | 36.76 | 36.28 | 36.56 | 212,213 | +0.49(+1.36%) |
Aug 03, 2017 | 35.80 | 36.16 | 35.73 | 36.07 | 208,991 | -0.02(-0.06%) |
Aug 02, 2017 | 36.00 | 36.13 | 35.65 | 36.09 | 216,000 | -0.76(-2.06%) |