Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.05 | 38.75 | 37.76 | 38.36 | 596,685 | +0.37(+0.97%) |
Oct 30, 2017 | 39.55 | 39.55 | 37.82 | 37.99 | 709,767 | -1.58(-3.99%) |
Oct 27, 2017 | 39.78 | 39.78 | 39.13 | 39.57 | 366,636 | +0.06(+0.15%) |
Oct 26, 2017 | 39.18 | 39.93 | 39.17 | 39.51 | 232,622 | +0.34(+0.87%) |
Oct 25, 2017 | 39.48 | 39.81 | 38.93 | 39.17 | 464,083 | -0.41(-1.04%) |
Oct 24, 2017 | 39.71 | 39.88 | 39.46 | 39.58 | 212,910 | +0.09(+0.23%) |
Oct 23, 2017 | 39.58 | 39.88 | 39.29 | 39.49 | 322,126 | -0.13(-0.33%) |
Oct 20, 2017 | 39.88 | 39.93 | 39.50 | 39.62 | 401,464 | +0.13(+0.33%) |
Oct 19, 2017 | 39.23 | 39.50 | 38.93 | 39.49 | 197,164 | -0.06(-0.15%) |
Oct 18, 2017 | 39.41 | 39.84 | 39.31 | 39.55 | 274,827 | +0.34(+0.87%) |
Oct 17, 2017 | 39.22 | 39.24 | 38.79 | 39.21 | 462,943 | +0.19(+0.49%) |
Oct 16, 2017 | 39.48 | 39.98 | 38.71 | 39.02 | 361,073 | +0.02(+0.05%) |
Oct 13, 2017 | 39.43 | 39.63 | 38.66 | 39.00 | 486,881 | -0.13(-0.33%) |
Oct 12, 2017 | 40.05 | 40.25 | 39.07 | 39.13 | 621,110 | -1.13(-2.81%) |
Oct 11, 2017 | 40.11 | 40.60 | 39.78 | 40.26 | 449,228 | +0.16(+0.40%) |
Oct 10, 2017 | 40.72 | 40.96 | 40.00 | 40.10 | 486,483 | -0.45(-1.11%) |
Oct 09, 2017 | 40.85 | 41.10 | 40.42 | 40.55 | 323,673 | -0.30(-0.73%) |
Oct 06, 2017 | 40.60 | 40.91 | 40.11 | 40.85 | 504,211 | +0.07(+0.17%) |
Oct 05, 2017 | 41.04 | 41.10 | 40.54 | 40.78 | 260,243 | -0.12(-0.29%) |
Oct 04, 2017 | 40.78 | 41.07 | 40.60 | 40.90 | 185,936 | +0.13(+0.32%) |
Oct 03, 2017 | 40.75 | 41.18 | 40.56 | 40.77 | 392,074 | +0.01(+0.02%) |
Oct 02, 2017 | 40.76 | 41.20 | 40.58 | 40.76 | 519,281 | +0.15(+0.37%) |
Sep 29, 2017 | 40.23 | 40.84 | 40.03 | 40.61 | 457,128 | +0.37(+0.92%) |
Sep 28, 2017 | 39.85 | 40.63 | 39.50 | 40.24 | 573,451 | +0.40(+1.00%) |
Sep 27, 2017 | 38.99 | 40.35 | 38.99 | 39.84 | 595,620 | +1.02(+2.63%) |
Sep 26, 2017 | 38.45 | 39.27 | 38.37 | 38.82 | 668,612 | +0.20(+0.52%) |
Sep 25, 2017 | 38.62 | 38.93 | 37.92 | 38.62 | 615,028 | +0.02(+0.05%) |
Sep 22, 2017 | 39.07 | 39.57 | 38.54 | 38.60 | 793,207 | -0.66(-1.68%) |
Sep 21, 2017 | 39.75 | 39.99 | 39.20 | 39.26 | 549,927 | -0.62(-1.55%) |
Sep 20, 2017 | 40.04 | 40.11 | 39.38 | 39.88 | 486,646 | +0.17(+0.43%) |
Sep 19, 2017 | 40.48 | 40.48 | 39.59 | 39.71 | 437,200 | -0.61(-1.51%) |
Sep 18, 2017 | 41.25 | 41.87 | 40.22 | 40.32 | 2,068,441 | -0.75(-1.83%) |
Sep 15, 2017 | 39.83 | 41.35 | 39.32 | 41.07 | 2,829,235 | +1.04(+2.60%) |
Sep 14, 2017 | 34.86 | 40.13 | 34.55 | 40.03 | 4,048,279 | +5.18(+14.86%) |
Sep 13, 2017 | 34.87 | 35.19 | 34.66 | 34.85 | 284,584 | -0.20(-0.57%) |
Sep 12, 2017 | 34.96 | 35.23 | 34.81 | 35.05 | 395,503 | +0.15(+0.43%) |
Sep 11, 2017 | 34.63 | 35.22 | 34.35 | 34.90 | 567,541 | +0.62(+1.81%) |
Sep 08, 2017 | 34.80 | 34.88 | 34.25 | 34.28 | 279,269 | -0.47(-1.35%) |
Sep 07, 2017 | 35.08 | 35.24 | 34.74 | 34.75 | 444,606 | -0.28(-0.80%) |
Sep 06, 2017 | 36.22 | 36.46 | 35.03 | 35.03 | 481,943 | -1.19(-3.29%) |
Sep 05, 2017 | 35.57 | 36.23 | 35.45 | 36.22 | 565,851 | +0.36(+1.00%) |
Sep 01, 2017 | 35.10 | 35.88 | 35.05 | 35.86 | 561,920 | +0.88(+2.52%) |
Aug 31, 2017 | 35.10 | 35.49 | 34.67 | 34.98 | 1,103,121 | +0.01(+0.03%) |
Aug 30, 2017 | 35.23 | 35.49 | 34.74 | 34.97 | 1,030,402 | -0.19(-0.53%) |
Aug 29, 2017 | 33.99 | 35.42 | 33.92 | 35.16 | 528,646 | +0.79(+2.28%) |
Aug 28, 2017 | 34.58 | 34.58 | 34.00 | 34.37 | 385,761 | +0.06(+0.17%) |
Aug 25, 2017 | 34.74 | 35.30 | 34.00 | 34.31 | 308,241 | -0.22(-0.64%) |
Aug 24, 2017 | 35.32 | 35.32 | 34.46 | 34.53 | 370,129 | -0.57(-1.62%) |
Aug 23, 2017 | 35.17 | 35.41 | 35.05 | 35.10 | 454,898 | -0.41(-1.15%) |
Aug 22, 2017 | 35.00 | 35.54 | 34.84 | 35.51 | 398,338 | +0.62(+1.78%) |
Aug 21, 2017 | 34.12 | 34.92 | 33.95 | 34.89 | 507,694 | +0.67(+1.96%) |
Aug 18, 2017 | 33.89 | 34.33 | 33.84 | 34.22 | 375,177 | +0.03(+0.09%) |
Aug 17, 2017 | 33.90 | 34.66 | 33.87 | 34.19 | 540,717 | +0.19(+0.56%) |
Aug 16, 2017 | 33.79 | 34.26 | 33.79 | 34.00 | 410,407 | -0.03(-0.09%) |
Aug 15, 2017 | 35.01 | 35.36 | 34.02 | 34.03 | 486,305 | -0.56(-1.62%) |
Aug 14, 2017 | 33.74 | 34.76 | 33.74 | 34.59 | 428,160 | +0.50(+1.47%) |
Aug 11, 2017 | 33.77 | 34.24 | 33.24 | 34.09 | 901,391 | +0.27(+0.80%) |
Aug 10, 2017 | 34.73 | 35.14 | 33.75 | 33.82 | 1,341,877 | -1.17(-3.34%) |
Aug 09, 2017 | 34.33 | 35.01 | 34.16 | 34.99 | 1,073,230 | +0.27(+0.78%) |
Aug 08, 2017 | 34.82 | 35.27 | 34.33 | 34.72 | 823,925 | -0.24(-0.69%) |
Aug 07, 2017 | 35.45 | 35.60 | 34.04 | 34.96 | 1,374,362 | -0.35(-1.01%) |
Aug 04, 2017 | 36.69 | 35.14 | 35.31 | 2,362,130 | -3.96(-10.07%) | |
Aug 03, 2017 | 38.40 | 39.63 | 38.40 | 39.27 | 753,972 | +0.22(+0.56%) |
Aug 02, 2017 | 40.00 | 40.00 | 38.54 | 39.05 | 582,657 | -0.99(-2.47%) |