Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.54 | 37.69 | 37.45 | 37.59 | 102,026 | +0.15(+0.40%) |
Oct 30, 2017 | 37.54 | 37.39 | 37.45 | 19,277 | -0.04(-0.11%) | |
Oct 27, 2017 | 37.55 | 37.55 | 37.09 | 37.49 | 35,794 | -0.13(-0.35%) |
Oct 26, 2017 | 37.70 | 37.71 | 37.41 | 37.62 | 57,205 | +0.24(+0.64%) |
Oct 25, 2017 | 37.85 | 37.85 | 37.18 | 37.38 | 84,102 | -0.48(-1.27%) |
Oct 24, 2017 | 37.56 | 37.95 | 37.56 | 37.86 | 44,396 | +0.44(+1.17%) |
Oct 23, 2017 | 37.73 | 37.73 | 37.42 | 37.42 | 28,438 | -0.21(-0.56%) |
Oct 20, 2017 | 37.54 | 37.67 | 37.54 | 37.63 | 41,420 | +0.27(+0.72%) |
Oct 19, 2017 | 37.10 | 37.36 | 36.92 | 37.36 | 43,561 | +0.16(+0.44%) |
Oct 18, 2017 | 37.20 | 37.25 | 37.12 | 37.20 | 23,797 | +0.04(+0.12%) |
Oct 17, 2017 | 37.30 | 37.34 | 37.11 | 37.16 | 21,923 | -0.19(-0.51%) |
Oct 16, 2017 | 37.59 | 37.59 | 37.27 | 37.35 | 43,047 | -0.08(-0.21%) |
Oct 13, 2017 | 37.43 | 37.50 | 37.37 | 37.42 | 38,170 | +0.23(+0.62%) |
Oct 12, 2017 | 37.01 | 37.24 | 37.00 | 37.19 | 43,777 | +0.15(+0.41%) |
Oct 11, 2017 | 37.04 | 37.05 | 36.92 | 37.04 | 29,842 | +0.03(+0.07%) |
Oct 10, 2017 | 37.02 | 37.05 | 36.97 | 37.01 | 78,371 | +0.10(+0.27%) |
Oct 09, 2017 | 37.12 | 37.12 | 36.83 | 36.91 | 82,809 | -0.14(-0.39%) |
Oct 06, 2017 | 37.00 | 37.06 | 36.82 | 37.06 | 121,950 | -0.05(-0.13%) |
Oct 05, 2017 | 37.15 | 37.17 | 37.06 | 37.11 | 53,621 | +0.10(+0.27%) |
Oct 04, 2017 | 37.06 | 37.16 | 37.00 | 37.01 | 300,390 | -0.02(-0.06%) |
Oct 03, 2017 | 36.91 | 37.03 | 36.79 | 37.03 | 243,939 | +0.22(+0.59%) |
Oct 02, 2017 | 36.32 | 36.82 | 36.32 | 36.82 | 1,150,773 | +0.49(+1.34%) |
Sep 29, 2017 | 36.32 | 36.39 | 36.19 | 36.33 | 223,621 | +0.02(+0.05%) |
Sep 28, 2017 | 36.02 | 36.31 | 35.99 | 36.31 | 26,605 | +0.33(+0.93%) |
Sep 27, 2017 | 36.00 | 36.08 | 35.67 | 35.98 | 40,999 | +0.12(+0.33%) |
Sep 26, 2017 | 35.85 | 35.97 | 35.85 | 35.86 | 64,811 | +0.05(+0.13%) |
Sep 25, 2017 | 35.98 | 35.98 | 35.66 | 35.82 | 24,151 | -0.16(-0.45%) |
Sep 22, 2017 | 35.97 | 36.00 | 35.89 | 35.98 | 27,439 | -0.05(-0.15%) |
Sep 21, 2017 | 35.94 | 36.11 | 35.94 | 36.03 | 22,884 | -0.08(-0.23%) |
Sep 20, 2017 | 36.05 | 36.21 | 35.99 | 36.12 | 25,162 | +0.20(+0.55%) |
Sep 19, 2017 | 35.88 | 35.95 | 35.75 | 35.92 | 21,236 | +0.10(+0.28%) |
Sep 18, 2017 | 35.66 | 35.86 | 35.66 | 35.82 | 100,403 | +0.30(+0.83%) |
Sep 15, 2017 | 35.43 | 35.53 | 35.39 | 35.52 | 179,296 | +0.02(+0.06%) |
Sep 14, 2017 | 35.51 | 35.55 | 35.39 | 35.50 | 41,690 | -0.07(-0.19%) |
Sep 13, 2017 | 35.77 | 35.77 | 35.54 | 35.57 | 100,316 | -0.22(-0.60%) |
Sep 12, 2017 | 35.65 | 35.80 | 35.65 | 35.78 | 18,613 | +0.25(+0.71%) |
Sep 11, 2017 | 35.35 | 35.60 | 35.35 | 35.53 | 23,483 | +0.56(+1.59%) |
Sep 08, 2017 | 34.86 | 35.03 | 34.79 | 34.98 | 132,927 | +0.08(+0.23%) |
Sep 07, 2017 | 34.87 | 34.92 | 34.61 | 34.89 | 87,719 | +0.11(+0.31%) |
Sep 06, 2017 | 34.89 | 34.93 | 34.67 | 34.79 | 86,325 | +0.02(+0.05%) |
Sep 05, 2017 | 35.24 | 35.24 | 34.65 | 34.77 | 400,969 | -0.40(-1.12%) |
Sep 01, 2017 | 35.00 | 35.20 | 34.80 | 35.16 | 283,842 | +0.31(+0.90%) |
Aug 31, 2017 | 34.68 | 34.90 | 34.68 | 34.85 | 30,463 | +0.33(+0.96%) |
Aug 30, 2017 | 34.19 | 34.54 | 34.13 | 34.52 | 24,880 | +0.35(+1.03%) |
Aug 29, 2017 | 34.01 | 34.18 | 33.95 | 34.17 | 26,520 | -0.06(-0.18%) |
Aug 28, 2017 | 34.27 | 34.27 | 34.10 | 34.23 | 12,985 | +0.07(+0.21%) |
Aug 25, 2017 | 34.30 | 34.30 | 34.13 | 34.16 | 16,844 | -0.01(-0.03%) |
Aug 24, 2017 | 34.20 | 34.31 | 34.17 | 34.17 | 8,901 | -0.06(-0.18%) |
Aug 23, 2017 | 34.13 | 34.31 | 34.13 | 34.23 | 64,487 | -0.04(-0.11%) |
Aug 22, 2017 | 33.97 | 34.30 | 33.97 | 34.27 | 19,151 | +0.40(+1.19%) |
Aug 21, 2017 | 33.96 | 34.04 | 33.82 | 33.86 | 23,148 | -0.09(-0.26%) |
Aug 18, 2017 | 33.92 | 34.08 | 33.81 | 33.95 | 46,941 | +0.01(+0.03%) |
Aug 17, 2017 | 34.49 | 34.51 | 33.94 | 33.94 | 24,020 | -0.65(-1.87%) |
Aug 16, 2017 | 34.29 | 34.59 | 34.29 | 34.59 | 39,064 | +0.36(+1.05%) |
Aug 15, 2017 | 34.30 | 34.36 | 34.15 | 34.23 | 39,610 | +0.00(+0.00%) |
Aug 14, 2017 | 34.16 | 34.27 | 34.16 | 34.23 | 21,391 | +0.29(+0.85%) |
Aug 11, 2017 | 33.84 | 34.03 | 33.76 | 33.94 | 46,176 | +0.09(+0.27%) |
Aug 10, 2017 | 34.19 | 34.26 | 33.85 | 33.85 | 77,865 | -0.48(-1.39%) |
Aug 09, 2017 | 34.51 | 34.60 | 34.18 | 34.33 | 20,900 | -0.29(-0.83%) |
Aug 08, 2017 | 34.74 | 34.92 | 34.53 | 34.62 | 84,756 | -0.17(-0.49%) |
Aug 07, 2017 | 34.76 | 34.87 | 34.75 | 34.79 | 27,943 | +0.11(+0.31%) |
Aug 04, 2017 | 34.68 | 34.73 | 34.63 | 34.68 | 60,559 | +0.13(+0.39%) |
Aug 03, 2017 | 34.77 | 34.77 | 34.51 | 34.54 | 174,655 | -0.23(-0.67%) |
Aug 02, 2017 | 34.75 | 34.80 | 34.48 | 34.78 | 159,983 | -0.01(-0.03%) |