Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.04 | 38.55 | 38.02 | 38.45 | 377,292 | +0.53(+1.39%) |
Oct 30, 2017 | 38.60 | 38.72 | 37.72 | 37.93 | 314,297 | -0.72(-1.86%) |
Oct 27, 2017 | 38.88 | 39.03 | 38.32 | 38.64 | 386,621 | -0.10(-0.26%) |
Oct 26, 2017 | 38.65 | 38.98 | 38.61 | 38.74 | 421,086 | +0.22(+0.57%) |
Oct 25, 2017 | 38.48 | 38.91 | 38.13 | 38.53 | 352,750 | +0.04(+0.09%) |
Oct 24, 2017 | 38.50 | 38.58 | 38.25 | 38.49 | 266,580 | +0.02(+0.05%) |
Oct 23, 2017 | 38.29 | 38.56 | 38.29 | 38.47 | 349,549 | +0.19(+0.50%) |
Oct 20, 2017 | 38.24 | 38.62 | 38.16 | 38.28 | 345,685 | +0.37(+0.98%) |
Oct 19, 2017 | 37.53 | 37.99 | 37.53 | 37.91 | 233,882 | +0.16(+0.43%) |
Oct 18, 2017 | 37.55 | 37.82 | 37.35 | 37.74 | 307,488 | +0.43(+1.14%) |
Oct 17, 2017 | 37.35 | 37.69 | 37.15 | 37.32 | 361,214 | +0.04(+0.10%) |
Oct 16, 2017 | 37.08 | 37.43 | 37.08 | 37.28 | 189,699 | +0.27(+0.74%) |
Oct 13, 2017 | 37.21 | 37.21 | 36.83 | 37.01 | 336,923 | -0.05(-0.15%) |
Oct 12, 2017 | 37.34 | 37.44 | 37.02 | 37.06 | 462,844 | -0.28(-0.75%) |
Oct 11, 2017 | 36.71 | 37.41 | 36.66 | 37.35 | 1,226,683 | +0.64(+1.73%) |
Oct 10, 2017 | 36.64 | 37.13 | 36.60 | 36.71 | 462,462 | +0.23(+0.62%) |
Oct 09, 2017 | 36.37 | 36.59 | 36.32 | 36.48 | 354,536 | +0.12(+0.32%) |
Oct 06, 2017 | 36.09 | 36.52 | 36.04 | 36.36 | 405,370 | +0.25(+0.70%) |
Oct 05, 2017 | 36.18 | 36.26 | 35.86 | 36.11 | 401,035 | -0.03(-0.08%) |
Oct 04, 2017 | 35.76 | 36.33 | 35.41 | 36.14 | 672,546 | +0.44(+1.22%) |
Oct 03, 2017 | 35.20 | 35.77 | 34.68 | 35.70 | 862,914 | +0.48(+1.37%) |
Oct 02, 2017 | 34.79 | 35.38 | 34.76 | 35.22 | 597,936 | +0.55(+1.57%) |
Sep 29, 2017 | 34.34 | 34.88 | 34.31 | 34.67 | 676,804 | +0.44(+1.27%) |
Sep 28, 2017 | 34.07 | 34.88 | 33.21 | 34.24 | 989,511 | -0.23(-0.66%) |
Sep 27, 2017 | 34.37 | 34.52 | 34.05 | 34.47 | 775,441 | +0.39(+1.15%) |
Sep 26, 2017 | 34.07 | 34.18 | 33.87 | 34.07 | 1,045,340 | +0.20(+0.59%) |
Sep 25, 2017 | 33.74 | 33.98 | 33.49 | 33.87 | 453,360 | +0.00(+0.00%) |
Sep 22, 2017 | 33.74 | 34.02 | 33.61 | 33.87 | 358,213 | +0.22(+0.65%) |
Sep 21, 2017 | 34.11 | 34.11 | 33.63 | 33.66 | 409,955 | -0.41(-1.20%) |
Sep 20, 2017 | 34.33 | 34.33 | 33.90 | 34.07 | 285,261 | -0.19(-0.56%) |
Sep 19, 2017 | 34.24 | 34.45 | 33.96 | 34.26 | 347,191 | +0.20(+0.59%) |
Sep 18, 2017 | 33.95 | 34.25 | 33.91 | 34.06 | 479,182 | +0.16(+0.48%) |
Sep 15, 2017 | 34.98 | 33.74 | 33.89 | 1,771,360 | +0.32(+0.95%) | |
Sep 14, 2017 | 32.88 | 33.67 | 32.77 | 33.58 | 784,536 | +0.66(+2.02%) |
Sep 13, 2017 | 33.10 | 33.56 | 32.84 | 32.91 | 824,268 | -0.14(-0.41%) |
Sep 12, 2017 | 31.79 | 33.19 | 31.34 | 33.05 | 676,761 | +1.79(+5.73%) |
Sep 11, 2017 | 30.71 | 31.46 | 30.71 | 31.26 | 522,595 | +0.64(+2.11%) |
Sep 08, 2017 | 30.34 | 30.66 | 30.23 | 30.61 | 317,774 | +0.25(+0.84%) |
Sep 07, 2017 | 30.42 | 30.75 | 30.21 | 30.36 | 469,213 | -0.04(-0.12%) |
Sep 06, 2017 | 30.74 | 30.38 | 30.40 | 530,419 | -0.13(-0.42%) | |
Sep 05, 2017 | 30.33 | 30.57 | 30.33 | 30.52 | 340,898 | +0.13(+0.42%) |
Sep 01, 2017 | 30.51 | 30.61 | 30.19 | 30.40 | 283,326 | -0.11(-0.36%) |
Aug 31, 2017 | 30.15 | 30.50 | 30.15 | 30.50 | 203,544 | +0.45(+1.51%) |
Aug 30, 2017 | 29.96 | 30.19 | 29.91 | 30.05 | 177,021 | +0.17(+0.56%) |
Aug 29, 2017 | 29.89 | 30.12 | 29.67 | 29.88 | 279,084 | -0.24(-0.78%) |
Aug 28, 2017 | 29.97 | 30.18 | 29.91 | 30.12 | 261,557 | +0.16(+0.54%) |
Aug 25, 2017 | 30.20 | 30.20 | 29.95 | 29.95 | 218,650 | -0.12(-0.39%) |
Aug 24, 2017 | 30.06 | 30.23 | 29.85 | 30.07 | 184,154 | +0.07(+0.24%) |
Aug 23, 2017 | 29.94 | 30.31 | 29.94 | 30.00 | 216,544 | -0.12(-0.39%) |
Aug 22, 2017 | 29.69 | 30.13 | 29.68 | 30.12 | 218,323 | +0.54(+1.84%) |
Aug 21, 2017 | 29.45 | 29.65 | 29.37 | 29.57 | 304,024 | +0.14(+0.49%) |
Aug 18, 2017 | 29.23 | 29.80 | 29.19 | 29.43 | 560,677 | +0.05(+0.15%) |
Aug 17, 2017 | 29.43 | 29.73 | 29.33 | 29.38 | 339,247 | -0.13(-0.43%) |
Aug 16, 2017 | 29.48 | 29.80 | 29.44 | 29.51 | 204,175 | +0.09(+0.31%) |
Aug 15, 2017 | 29.53 | 29.73 | 29.37 | 29.42 | 360,662 | -0.04(-0.12%) |
Aug 14, 2017 | 29.39 | 29.56 | 29.15 | 29.46 | 339,768 | +0.29(+0.99%) |
Aug 11, 2017 | 28.45 | 29.20 | 28.41 | 29.17 | 1,138,134 | +0.73(+2.58%) |
Aug 10, 2017 | 28.66 | 28.83 | 28.34 | 28.43 | 319,385 | -0.43(-1.47%) |
Aug 09, 2017 | 28.48 | 28.87 | 28.21 | 28.86 | 376,196 | +0.28(+0.98%) |
Aug 08, 2017 | 28.74 | 29.08 | 28.54 | 28.58 | 439,602 | -0.21(-0.72%) |
Aug 07, 2017 | 28.51 | 28.80 | 28.39 | 28.79 | 291,915 | +0.33(+1.14%) |
Aug 04, 2017 | 28.36 | 28.57 | 28.29 | 28.46 | 403,921 | +0.13(+0.45%) |
Aug 03, 2017 | 28.58 | 28.89 | 28.29 | 28.33 | 278,981 | -0.14(-0.48%) |
Aug 02, 2017 | 28.91 | 29.02 | 28.28 | 28.47 | 372,614 | -0.42(-1.44%) |