Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.24 | 40.59 | 39.69 | 40.36 | 198,870 | +0.54(+1.35%) |
Oct 30, 2017 | 40.22 | 40.41 | 39.34 | 39.82 | 114,104 | -0.70(-1.72%) |
Oct 27, 2017 | 41.39 | 41.39 | 40.12 | 40.51 | 278,798 | -0.84(-2.04%) |
Oct 26, 2017 | 41.50 | 41.73 | 40.99 | 41.36 | 217,147 | +0.19(+0.45%) |
Oct 25, 2017 | 41.30 | 41.82 | 40.43 | 41.17 | 130,352 | -0.28(-0.68%) |
Oct 24, 2017 | 41.31 | 41.85 | 41.19 | 41.45 | 85,820 | +0.42(+1.03%) |
Oct 23, 2017 | 41.67 | 42.35 | 40.95 | 41.03 | 90,631 | -0.65(-1.55%) |
Oct 20, 2017 | 41.83 | 42.30 | 41.49 | 41.68 | 124,450 | +0.34(+0.83%) |
Oct 19, 2017 | 41.22 | 41.40 | 40.90 | 41.34 | 102,571 | -0.26(-0.64%) |
Oct 18, 2017 | 41.10 | 41.83 | 40.95 | 41.60 | 96,534 | +0.72(+1.77%) |
Oct 17, 2017 | 41.37 | 41.37 | 40.66 | 40.88 | 102,859 | -0.40(-0.97%) |
Oct 16, 2017 | 40.96 | 41.64 | 40.67 | 41.28 | 179,776 | +0.70(+1.74%) |
Oct 13, 2017 | 40.04 | 41.08 | 39.97 | 40.57 | 199,361 | +0.83(+2.09%) |
Oct 12, 2017 | 39.16 | 39.87 | 39.16 | 39.74 | 211,669 | +0.43(+1.10%) |
Oct 11, 2017 | 39.10 | 39.57 | 39.10 | 39.31 | 211,045 | +0.18(+0.45%) |
Oct 10, 2017 | 39.15 | 39.33 | 38.75 | 39.13 | 281,607 | +0.27(+0.71%) |
Oct 09, 2017 | 38.92 | 39.13 | 38.35 | 38.86 | 223,223 | -0.06(-0.15%) |
Oct 06, 2017 | 38.48 | 39.03 | 38.33 | 38.92 | 134,016 | +0.24(+0.63%) |
Oct 05, 2017 | 39.20 | 39.52 | 38.65 | 38.67 | 258,431 | -0.43(-1.10%) |
Oct 04, 2017 | 39.51 | 39.91 | 39.09 | 39.10 | 145,159 | -0.37(-0.94%) |
Oct 03, 2017 | 39.14 | 39.56 | 38.89 | 39.48 | 172,864 | +0.27(+0.70%) |
Oct 02, 2017 | 37.98 | 39.22 | 37.98 | 39.20 | 164,054 | +1.46(+3.86%) |
Sep 29, 2017 | 37.90 | 38.04 | 37.57 | 37.74 | 137,714 | -0.26(-0.70%) |
Sep 28, 2017 | 38.38 | 38.42 | 37.68 | 38.01 | 121,903 | -0.28(-0.74%) |
Sep 27, 2017 | 37.31 | 38.42 | 37.08 | 38.29 | 207,098 | +1.21(+3.27%) |
Sep 26, 2017 | 37.28 | 37.51 | 37.08 | 37.08 | 165,107 | -0.16(-0.42%) |
Sep 25, 2017 | 37.21 | 37.48 | 36.86 | 37.23 | 277,083 | -0.05(-0.13%) |
Sep 22, 2017 | 36.84 | 37.50 | 36.79 | 37.28 | 89,756 | +0.45(+1.22%) |
Sep 21, 2017 | 37.17 | 37.29 | 36.77 | 36.83 | 85,214 | -0.30(-0.82%) |
Sep 20, 2017 | 37.16 | 37.45 | 36.93 | 37.14 | 137,808 | -0.04(-0.11%) |
Sep 19, 2017 | 36.52 | 37.18 | 36.21 | 37.18 | 125,439 | +0.68(+1.85%) |
Sep 18, 2017 | 35.61 | 36.64 | 35.61 | 36.50 | 182,806 | +0.95(+2.67%) |
Sep 15, 2017 | 35.13 | 35.78 | 34.99 | 35.55 | 311,726 | +0.52(+1.48%) |
Sep 14, 2017 | 35.49 | 35.51 | 34.87 | 35.03 | 214,353 | -0.50(-1.40%) |
Sep 13, 2017 | 35.08 | 35.60 | 34.82 | 35.53 | 113,718 | +0.51(+1.45%) |
Sep 12, 2017 | 33.83 | 35.17 | 33.70 | 35.02 | 122,978 | +1.33(+3.95%) |
Sep 11, 2017 | 33.15 | 33.76 | 33.11 | 33.69 | 145,840 | +0.80(+2.44%) |
Sep 08, 2017 | 32.78 | 33.17 | 32.43 | 32.89 | 87,225 | +0.00(+0.00%) |
Sep 07, 2017 | 33.12 | 33.12 | 32.12 | 32.89 | 91,528 | +0.01(+0.03%) |
Sep 06, 2017 | 33.53 | 33.53 | 32.68 | 32.88 | 118,495 | -0.44(-1.32%) |
Sep 05, 2017 | 33.65 | 33.89 | 33.09 | 33.32 | 257,407 | -0.36(-1.08%) |
Sep 01, 2017 | 32.80 | 33.68 | 32.75 | 33.68 | 178,572 | +0.92(+2.81%) |
Aug 31, 2017 | 32.27 | 32.81 | 32.22 | 32.76 | 115,872 | +0.66(+2.04%) |
Aug 30, 2017 | 31.75 | 32.23 | 31.67 | 32.11 | 74,737 | +0.31(+0.99%) |
Aug 29, 2017 | 31.38 | 31.99 | 31.32 | 31.79 | 114,345 | +0.03(+0.09%) |
Aug 28, 2017 | 31.74 | 31.76 | 31.28 | 31.76 | 183,415 | +0.18(+0.56%) |
Aug 25, 2017 | 31.30 | 31.74 | 31.30 | 31.59 | 110,938 | +0.45(+1.45%) |
Aug 24, 2017 | 31.20 | 31.31 | 30.90 | 31.14 | 77,137 | +0.07(+0.22%) |
Aug 23, 2017 | 31.11 | 31.48 | 30.98 | 31.07 | 111,665 | -0.26(-0.84%) |
Aug 22, 2017 | 31.01 | 31.44 | 30.97 | 31.33 | 96,591 | +0.54(+1.75%) |
Aug 21, 2017 | 30.83 | 31.09 | 30.62 | 30.79 | 145,906 | -0.11(-0.35%) |
Aug 18, 2017 | 30.93 | 31.30 | 30.44 | 30.90 | 153,710 | -0.37(-1.19%) |
Aug 17, 2017 | 32.15 | 32.43 | 31.27 | 31.27 | 161,532 | -1.06(-3.27%) |
Aug 16, 2017 | 32.39 | 32.67 | 32.21 | 32.33 | 154,481 | -0.05(-0.15%) |
Aug 15, 2017 | 32.98 | 32.98 | 32.36 | 32.38 | 73,684 | -0.61(-1.84%) |
Aug 14, 2017 | 32.70 | 33.32 | 32.70 | 32.99 | 130,292 | +0.52(+1.60%) |
Aug 11, 2017 | 31.98 | 32.74 | 31.98 | 32.47 | 148,468 | -0.14(-0.42%) |
Aug 10, 2017 | 33.44 | 33.50 | 32.59 | 32.60 | 150,972 | -1.12(-3.31%) |
Aug 09, 2017 | 33.84 | 34.01 | 33.39 | 33.72 | 163,102 | -0.23(-0.66%) |
Aug 08, 2017 | 34.94 | 34.94 | 33.84 | 33.95 | 183,499 | +0.35(+1.05%) |
Aug 07, 2017 | 33.69 | 33.88 | 33.22 | 33.59 | 161,885 | -0.12(-0.35%) |
Aug 04, 2017 | 33.39 | 34.07 | 33.39 | 33.71 | 121,307 | +0.32(+0.97%) |
Aug 03, 2017 | 32.46 | 33.54 | 32.33 | 33.39 | 163,373 | +0.96(+2.96%) |
Aug 02, 2017 | 33.58 | 35.11 | 32.40 | 32.43 | 257,408 | -2.42(-6.94%) |