Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.69 | 34.49 | 33.69 | 34.37 | 216,973 | +0.88(+2.63%) |
Oct 30, 2017 | 33.58 | 34.34 | 33.26 | 33.49 | 209,243 | -0.31(-0.92%) |
Oct 27, 2017 | 34.08 | 34.41 | 33.73 | 33.80 | 337,769 | -0.40(-1.17%) |
Oct 26, 2017 | 34.38 | 34.59 | 34.07 | 34.20 | 66,864 | -0.23(-0.67%) |
Oct 25, 2017 | 33.87 | 34.60 | 33.85 | 34.43 | 172,122 | +0.41(+1.21%) |
Oct 24, 2017 | 33.97 | 34.25 | 33.83 | 34.02 | 92,147 | +0.18(+0.53%) |
Oct 23, 2017 | 33.77 | 34.42 | 33.53 | 33.84 | 84,925 | +0.05(+0.15%) |
Oct 20, 2017 | 33.93 | 34.32 | 33.21 | 33.79 | 217,110 | +0.16(+0.48%) |
Oct 19, 2017 | 33.55 | 33.84 | 33.26 | 33.63 | 110,183 | -0.08(-0.24%) |
Oct 18, 2017 | 33.17 | 33.77 | 33.17 | 33.71 | 100,826 | +0.49(+1.48%) |
Oct 17, 2017 | 32.97 | 33.35 | 32.91 | 33.22 | 63,480 | +0.19(+0.58%) |
Oct 16, 2017 | 32.94 | 33.21 | 32.86 | 33.03 | 96,782 | +0.08(+0.24%) |
Oct 13, 2017 | 33.03 | 33.31 | 32.91 | 32.95 | 111,052 | -0.07(-0.21%) |
Oct 12, 2017 | 33.05 | 33.29 | 32.92 | 33.02 | 93,743 | +0.00(+0.00%) |
Oct 11, 2017 | 32.94 | 33.18 | 32.85 | 33.02 | 248,489 | -0.04(-0.12%) |
Oct 10, 2017 | 32.99 | 33.44 | 32.95 | 33.06 | 192,880 | +0.07(+0.21%) |
Oct 09, 2017 | 33.55 | 32.89 | 32.99 | 133,317 | -0.18(-0.54%) | |
Oct 06, 2017 | 33.11 | 33.15 | 32.85 | 33.17 | 122,291 | +0.14(+0.42%) |
Oct 05, 2017 | 33.28 | 33.34 | 32.90 | 33.03 | 181,555 | -0.31(-0.93%) |
Oct 04, 2017 | 32.70 | 33.88 | 32.70 | 33.34 | 397,510 | -1.25(-3.61%) |
Oct 03, 2017 | 34.31 | 34.89 | 34.02 | 34.59 | 435,873 | +0.34(+0.99%) |
Oct 02, 2017 | 33.99 | 34.25 | 33.73 | 34.25 | 211,067 | +0.41(+1.21%) |
Sep 29, 2017 | 33.82 | 34.23 | 33.78 | 33.84 | 174,177 | +0.02(+0.06%) |
Sep 28, 2017 | 33.56 | 33.96 | 33.44 | 33.82 | 264,725 | +0.19(+0.56%) |
Sep 27, 2017 | 33.24 | 33.95 | 33.16 | 33.63 | 195,616 | +0.54(+1.63%) |
Sep 26, 2017 | 32.82 | 33.26 | 32.70 | 33.09 | 188,243 | +0.22(+0.67%) |
Sep 25, 2017 | 33.13 | 32.28 | 32.87 | 170,719 | -0.13(-0.39%) | |
Sep 22, 2017 | 33.06 | 33.40 | 32.76 | 33.00 | 138,592 | -0.01(-0.03%) |
Sep 21, 2017 | 32.83 | 33.34 | 32.58 | 33.01 | 223,696 | +0.24(+0.73%) |
Sep 20, 2017 | 31.99 | 32.86 | 31.92 | 32.77 | 145,373 | +0.62(+1.93%) |
Sep 19, 2017 | 32.18 | 32.18 | 31.81 | 32.15 | 132,825 | +0.05(+0.16%) |
Sep 18, 2017 | 32.23 | 32.33 | 31.73 | 32.10 | 197,689 | -0.01(-0.03%) |
Sep 15, 2017 | 31.94 | 32.17 | 31.58 | 32.11 | 422,441 | +0.08(+0.25%) |
Sep 14, 2017 | 31.83 | 32.12 | 31.50 | 32.03 | 122,214 | +0.19(+0.60%) |
Sep 13, 2017 | 31.91 | 32.05 | 31.55 | 31.84 | 112,990 | -0.18(-0.56%) |
Sep 12, 2017 | 32.41 | 32.41 | 31.88 | 32.02 | 150,216 | -0.29(-0.90%) |
Sep 11, 2017 | 31.71 | 32.59 | 31.62 | 32.31 | 221,381 | +0.69(+2.18%) |
Sep 08, 2017 | 31.36 | 31.73 | 31.00 | 31.62 | 159,840 | +0.12(+0.38%) |
Sep 07, 2017 | 31.65 | 31.80 | 31.49 | 31.50 | 142,396 | -0.15(-0.47%) |
Sep 06, 2017 | 31.35 | 31.74 | 31.22 | 31.65 | 187,008 | +0.32(+1.02%) |
Sep 05, 2017 | 31.17 | 31.49 | 31.06 | 31.33 | 153,086 | +0.16(+0.51%) |
Sep 01, 2017 | 30.55 | 31.21 | 30.39 | 31.17 | 223,212 | +0.64(+2.10%) |
Aug 31, 2017 | 29.72 | 30.64 | 29.66 | 30.53 | 221,799 | +0.95(+3.21%) |
Aug 30, 2017 | 29.47 | 29.81 | 29.06 | 29.58 | 158,489 | +0.22(+0.75%) |
Aug 29, 2017 | 29.74 | 29.89 | 29.35 | 29.36 | 175,913 | -0.38(-1.28%) |
Aug 28, 2017 | 29.39 | 29.81 | 29.33 | 29.74 | 165,453 | +0.49(+1.68%) |
Aug 25, 2017 | 29.60 | 29.75 | 29.20 | 29.25 | 159,263 | -0.39(-1.32%) |
Aug 24, 2017 | 29.50 | 29.79 | 29.33 | 29.64 | 176,026 | +0.24(+0.82%) |
Aug 23, 2017 | 29.48 | 29.65 | 29.31 | 29.40 | 185,084 | -0.30(-1.01%) |
Aug 22, 2017 | 29.34 | 29.74 | 29.17 | 29.70 | 192,801 | +0.34(+1.16%) |
Aug 21, 2017 | 29.12 | 29.41 | 28.70 | 29.36 | 163,810 | +0.30(+1.03%) |
Aug 18, 2017 | 28.60 | 29.16 | 28.60 | 29.06 | 243,738 | +0.40(+1.40%) |
Aug 17, 2017 | 28.75 | 29.74 | 28.61 | 28.66 | 229,787 | -0.21(-0.73%) |
Aug 16, 2017 | 29.47 | 29.52 | 28.87 | 28.87 | 259,776 | -0.46(-1.57%) |
Aug 15, 2017 | 29.98 | 30.12 | 29.16 | 29.33 | 399,554 | -0.74(-2.46%) |
Aug 14, 2017 | 29.30 | 30.10 | 29.15 | 30.07 | 236,850 | +0.96(+3.30%) |
Aug 11, 2017 | 28.75 | 29.48 | 28.70 | 29.11 | 296,093 | +0.44(+1.53%) |
Aug 10, 2017 | 28.97 | 29.28 | 28.59 | 28.67 | 374,299 | -0.23(-0.80%) |
Aug 09, 2017 | 29.39 | 30.89 | 28.76 | 28.90 | 440,174 | -0.30(-1.03%) |
Aug 08, 2017 | 28.96 | 29.77 | 28.75 | 29.20 | 394,781 | +0.93(+3.29%) |
Aug 07, 2017 | 28.10 | 28.51 | 28.02 | 28.27 | 706,163 | +0.02(+0.07%) |
Aug 04, 2017 | 30.33 | 27.80 | 28.25 | 1,262,244 | -2.25(-7.38%) | |
Aug 03, 2017 | 30.86 | 31.08 | 30.25 | 30.50 | 531,809 | -0.26(-0.85%) |
Aug 02, 2017 | 30.29 | 30.80 | 30.16 | 30.76 | 469,620 | +0.55(+1.82%) |