Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.38 | 35.60 | 34.72 | 34.96 | 128,647 | -0.37(-1.05%) |
Oct 30, 2017 | 36.18 | 36.18 | 35.09 | 35.33 | 66,142 | -0.89(-2.47%) |
Oct 27, 2017 | 35.88 | 36.48 | 35.70 | 36.23 | 68,416 | +0.35(+0.99%) |
Oct 26, 2017 | 35.81 | 35.95 | 35.54 | 35.87 | 103,954 | +0.24(+0.69%) |
Oct 25, 2017 | 35.87 | 36.11 | 35.51 | 35.63 | 144,313 | -0.15(-0.42%) |
Oct 24, 2017 | 35.65 | 36.11 | 35.65 | 35.78 | 105,193 | +0.25(+0.71%) |
Oct 23, 2017 | 35.83 | 36.01 | 35.44 | 35.53 | 82,756 | -0.35(-0.96%) |
Oct 20, 2017 | 35.85 | 36.10 | 35.65 | 35.87 | 131,164 | +0.44(+1.24%) |
Oct 19, 2017 | 35.25 | 35.57 | 35.03 | 35.44 | 93,121 | +0.01(+0.02%) |
Oct 18, 2017 | 35.25 | 36.00 | 34.89 | 35.43 | 62,778 | +0.34(+0.96%) |
Oct 17, 2017 | 35.54 | 35.74 | 34.95 | 35.09 | 97,041 | -0.39(-1.09%) |
Oct 16, 2017 | 35.22 | 36.11 | 35.16 | 35.48 | 118,508 | +0.27(+0.77%) |
Oct 13, 2017 | 35.36 | 35.44 | 35.00 | 35.21 | 119,970 | -0.24(-0.67%) |
Oct 12, 2017 | 35.42 | 35.52 | 35.09 | 35.44 | 89,414 | +0.12(+0.33%) |
Oct 11, 2017 | 35.26 | 35.55 | 34.89 | 35.33 | 71,479 | +0.05(+0.14%) |
Oct 10, 2017 | 35.01 | 35.28 | 34.95 | 35.27 | 84,070 | +0.43(+1.24%) |
Oct 09, 2017 | 34.57 | 34.90 | 34.51 | 34.84 | 77,874 | +0.22(+0.63%) |
Oct 06, 2017 | 34.51 | 34.73 | 34.41 | 34.62 | 115,192 | +0.24(+0.71%) |
Oct 05, 2017 | 34.00 | 34.60 | 33.34 | 34.38 | 126,940 | +0.38(+1.12%) |
Oct 04, 2017 | 34.30 | 34.55 | 33.76 | 34.00 | 83,360 | -0.44(-1.27%) |
Oct 03, 2017 | 34.63 | 34.68 | 34.09 | 34.44 | 66,888 | -0.04(-0.12%) |
Oct 02, 2017 | 34.41 | 34.57 | 34.02 | 34.48 | 132,760 | +0.08(+0.25%) |
Sep 29, 2017 | 34.08 | 34.64 | 34.08 | 34.40 | 117,242 | +0.39(+1.14%) |
Sep 28, 2017 | 33.32 | 34.03 | 32.80 | 34.01 | 123,879 | +0.57(+1.69%) |
Sep 27, 2017 | 32.06 | 33.50 | 31.47 | 33.44 | 127,085 | +1.65(+5.20%) |
Sep 26, 2017 | 31.41 | 31.95 | 30.87 | 31.79 | 104,981 | +0.50(+1.59%) |
Sep 25, 2017 | 31.22 | 31.35 | 30.95 | 31.29 | 38,848 | +0.13(+0.41%) |
Sep 22, 2017 | 30.58 | 31.23 | 30.55 | 31.16 | 49,602 | +0.35(+1.15%) |
Sep 21, 2017 | 30.25 | 31.01 | 30.25 | 30.81 | 68,516 | +0.54(+1.78%) |
Sep 20, 2017 | 29.80 | 30.51 | 29.60 | 30.27 | 126,722 | +0.57(+1.90%) |
Sep 19, 2017 | 29.68 | 30.10 | 29.64 | 29.70 | 61,387 | -0.05(-0.17%) |
Sep 18, 2017 | 29.33 | 30.25 | 29.33 | 29.75 | 73,758 | +0.27(+0.92%) |
Sep 15, 2017 | 29.59 | 30.05 | 29.21 | 29.48 | 179,573 | -0.05(-0.17%) |
Sep 14, 2017 | 30.10 | 30.10 | 29.47 | 29.53 | 42,501 | -0.46(-1.55%) |
Sep 13, 2017 | 30.27 | 30.27 | 29.63 | 30.00 | 50,123 | +0.16(+0.53%) |
Sep 12, 2017 | 29.36 | 30.02 | 29.00 | 29.84 | 55,465 | +0.56(+1.92%) |
Sep 11, 2017 | 28.87 | 29.38 | 28.48 | 29.28 | 64,851 | +0.65(+2.26%) |
Sep 08, 2017 | 28.23 | 29.03 | 28.23 | 28.63 | 51,646 | +0.40(+1.43%) |
Sep 07, 2017 | 28.86 | 28.91 | 28.02 | 28.23 | 84,534 | -0.68(-2.35%) |
Sep 06, 2017 | 29.11 | 29.25 | 28.81 | 28.91 | 47,520 | -0.08(-0.26%) |
Sep 05, 2017 | 29.75 | 29.87 | 28.92 | 28.98 | 70,810 | -0.92(-3.09%) |
Sep 01, 2017 | 29.88 | 30.18 | 29.75 | 29.91 | 63,045 | +0.02(+0.06%) |
Aug 31, 2017 | 29.81 | 30.32 | 29.68 | 29.89 | 97,992 | +0.13(+0.42%) |
Aug 30, 2017 | 29.80 | 30.15 | 29.70 | 29.76 | 61,053 | -0.03(-0.08%) |
Aug 29, 2017 | 29.61 | 29.99 | 29.50 | 29.79 | 54,304 | -0.18(-0.59%) |
Aug 28, 2017 | 30.05 | 30.24 | 29.81 | 29.97 | 42,780 | -0.18(-0.61%) |
Aug 25, 2017 | 30.13 | 30.37 | 29.93 | 30.15 | 30,115 | +0.12(+0.39%) |
Aug 24, 2017 | 29.92 | 30.15 | 29.69 | 30.03 | 30,294 | +0.15(+0.51%) |
Aug 23, 2017 | 29.65 | 30.19 | 29.65 | 29.88 | 28,812 | -0.08(-0.25%) |
Aug 22, 2017 | 29.97 | 30.13 | 29.87 | 29.96 | 57,886 | +0.07(+0.22%) |
Aug 21, 2017 | 29.68 | 29.92 | 29.57 | 29.89 | 35,850 | +0.09(+0.31%) |
Aug 18, 2017 | 29.54 | 30.14 | 29.25 | 29.80 | 118,118 | +0.05(+0.17%) |
Aug 17, 2017 | 30.64 | 30.75 | 29.72 | 29.75 | 67,252 | -1.02(-3.33%) |
Aug 16, 2017 | 31.24 | 31.40 | 30.66 | 30.77 | 56,184 | -0.40(-1.29%) |
Aug 15, 2017 | 31.53 | 31.53 | 31.16 | 31.18 | 38,676 | -0.22(-0.70%) |
Aug 14, 2017 | 30.97 | 31.43 | 30.82 | 31.39 | 54,852 | +0.87(+2.83%) |
Aug 11, 2017 | 31.05 | 31.06 | 30.26 | 30.53 | 76,239 | -0.35(-1.14%) |
Aug 10, 2017 | 31.39 | 31.39 | 30.77 | 30.88 | 91,942 | -0.72(-2.29%) |
Aug 09, 2017 | 31.62 | 31.65 | 31.22 | 31.60 | 76,537 | -0.21(-0.66%) |
Aug 08, 2017 | 31.54 | 32.41 | 31.54 | 31.81 | 70,080 | +0.14(+0.45%) |
Aug 07, 2017 | 31.33 | 31.82 | 30.69 | 31.67 | 116,783 | +0.00(+0.00%) |
Aug 04, 2017 | 31.21 | 31.75 | 31.00 | 31.67 | 113,224 | +0.63(+2.03%) |
Aug 03, 2017 | 30.82 | 31.10 | 30.82 | 31.04 | 97,693 | +0.16(+0.52%) |
Aug 02, 2017 | 30.95 | 31.10 | 30.70 | 30.88 | 88,285 | -0.06(-0.19%) |