Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.42 | 37.58 | 37.02 | 37.49 | 153,674 | +0.36(+0.96%) |
Oct 30, 2017 | 37.31 | 37.40 | 37.03 | 37.13 | 175,509 | +1.23(+3.44%) |
Oct 27, 2017 | 35.79 | 35.91 | 35.64 | 35.90 | 158,243 | +0.85(+2.44%) |
Oct 26, 2017 | 35.05 | 35.17 | 34.98 | 35.05 | 50,896 | -0.31(-0.89%) |
Oct 25, 2017 | 35.37 | 35.47 | 35.20 | 35.36 | 115,266 | -0.17(-0.48%) |
Oct 24, 2017 | 35.19 | 35.60 | 35.14 | 35.53 | 110,480 | +0.64(+1.83%) |
Oct 23, 2017 | 34.89 | 35.00 | 34.84 | 34.89 | 60,901 | -0.11(-0.31%) |
Oct 20, 2017 | 34.91 | 35.04 | 34.79 | 35.00 | 811,991 | -0.25(-0.71%) |
Oct 19, 2017 | 35.01 | 35.25 | 35.01 | 35.25 | 79,223 | -0.23(-0.65%) |
Oct 18, 2017 | 35.28 | 35.50 | 35.26 | 35.48 | 85,683 | +0.47(+1.34%) |
Oct 17, 2017 | 35.08 | 35.10 | 34.90 | 35.01 | 54,997 | -0.30(-0.85%) |
Oct 16, 2017 | 35.36 | 35.39 | 35.24 | 35.31 | 63,190 | +0.08(+0.23%) |
Oct 13, 2017 | 35.47 | 35.48 | 35.23 | 35.23 | 80,241 | -0.16(-0.46%) |
Oct 12, 2017 | 35.43 | 35.54 | 35.32 | 35.39 | 92,572 | +0.02(+0.06%) |
Oct 11, 2017 | 35.24 | 35.37 | 35.10 | 35.37 | 238,624 | +0.48(+1.38%) |
Oct 10, 2017 | 34.58 | 34.93 | 34.56 | 34.89 | 90,102 | +0.24(+0.69%) |
Oct 09, 2017 | 34.83 | 34.87 | 34.57 | 34.65 | 106,164 | -0.15(-0.42%) |
Oct 06, 2017 | 34.75 | 34.89 | 34.67 | 34.80 | 71,963 | +0.06(+0.17%) |
Oct 05, 2017 | 34.72 | 34.85 | 34.60 | 34.74 | 144,256 | +0.15(+0.43%) |
Oct 04, 2017 | 34.55 | 34.65 | 34.48 | 34.59 | 185,366 | +0.28(+0.82%) |
Oct 03, 2017 | 33.79 | 34.35 | 33.79 | 34.31 | 332,872 | +0.53(+1.57%) |
Oct 02, 2017 | 33.58 | 33.79 | 33.55 | 33.78 | 569,913 | -0.03(-0.08%) |
Sep 29, 2017 | 33.92 | 33.92 | 33.73 | 33.80 | 530,412 | -0.10(-0.31%) |
Sep 28, 2017 | 34.13 | 34.21 | 33.89 | 33.91 | 56,717 | -0.28(-0.82%) |
Sep 27, 2017 | 34.20 | 34.20 | 33.94 | 34.19 | 103,449 | -0.17(-0.49%) |
Sep 26, 2017 | 34.09 | 34.41 | 34.09 | 34.36 | 403,375 | +0.40(+1.18%) |
Sep 25, 2017 | 34.05 | 34.19 | 33.90 | 33.96 | 230,228 | -0.61(-1.76%) |
Sep 22, 2017 | 34.29 | 34.59 | 34.22 | 34.57 | 178,593 | +0.46(+1.35%) |
Sep 21, 2017 | 34.03 | 34.15 | 33.96 | 34.11 | 163,269 | +0.23(+0.68%) |
Sep 20, 2017 | 33.97 | 34.09 | 33.72 | 33.88 | 201,637 | -0.16(-0.47%) |
Sep 19, 2017 | 33.89 | 34.05 | 33.80 | 34.04 | 190,068 | +0.05(+0.15%) |
Sep 18, 2017 | 33.91 | 34.01 | 33.86 | 33.99 | 240,451 | +0.40(+1.19%) |
Sep 15, 2017 | 33.37 | 33.68 | 33.33 | 33.59 | 89,942 | +0.32(+0.96%) |
Sep 14, 2017 | 33.24 | 33.31 | 33.14 | 33.27 | 45,159 | +0.08(+0.23%) |
Sep 13, 2017 | 33.61 | 33.67 | 33.15 | 33.20 | 169,424 | -0.15(-0.43%) |
Sep 12, 2017 | 33.48 | 33.50 | 33.27 | 33.34 | 301,730 | +0.41(+1.25%) |
Sep 11, 2017 | 32.78 | 32.99 | 32.73 | 32.93 | 97,439 | +0.14(+0.43%) |
Sep 08, 2017 | 32.74 | 32.87 | 32.74 | 32.79 | 87,992 | +0.02(+0.06%) |
Sep 07, 2017 | 32.59 | 32.77 | 32.52 | 32.77 | 276,440 | +0.49(+1.52%) |
Sep 06, 2017 | 32.27 | 32.36 | 32.19 | 32.28 | 172,117 | +0.66(+2.07%) |
Sep 05, 2017 | 31.82 | 31.87 | 31.53 | 31.62 | 86,714 | +0.43(+1.39%) |
Sep 01, 2017 | 31.21 | 31.25 | 31.10 | 31.19 | 48,266 | +0.25(+0.81%) |
Aug 31, 2017 | 30.69 | 30.96 | 30.65 | 30.94 | 126,910 | +0.02(+0.06%) |
Aug 30, 2017 | 31.09 | 31.09 | 30.87 | 30.92 | 89,869 | -0.21(-0.67%) |
Aug 29, 2017 | 31.01 | 31.26 | 30.93 | 31.13 | 85,607 | -0.33(-1.06%) |
Aug 28, 2017 | 31.30 | 31.47 | 31.29 | 31.46 | 85,065 | +0.18(+0.58%) |
Aug 25, 2017 | 31.03 | 31.39 | 30.98 | 31.28 | 95,297 | +0.40(+1.30%) |
Aug 24, 2017 | 30.92 | 30.98 | 30.79 | 30.88 | 140,794 | +0.21(+0.68%) |
Aug 23, 2017 | 30.48 | 30.71 | 30.41 | 30.67 | 72,080 | +0.19(+0.62%) |
Aug 22, 2017 | 30.24 | 30.48 | 30.22 | 30.48 | 93,071 | -0.03(-0.10%) |
Aug 21, 2017 | 30.37 | 30.58 | 30.26 | 30.51 | 212,014 | -0.15(-0.49%) |
Aug 18, 2017 | 30.56 | 30.69 | 30.51 | 30.66 | 97,279 | -0.02(-0.07%) |
Aug 17, 2017 | 30.92 | 30.92 | 30.67 | 30.68 | 153,561 | -0.42(-1.35%) |
Aug 16, 2017 | 31.03 | 31.16 | 30.94 | 31.10 | 127,830 | +0.19(+0.61%) |
Aug 15, 2017 | 30.78 | 30.91 | 30.62 | 30.91 | 255,697 | +0.06(+0.19%) |
Aug 14, 2017 | 30.71 | 30.89 | 30.69 | 30.85 | 213,964 | +0.45(+1.48%) |
Aug 11, 2017 | 30.40 | 30.52 | 30.31 | 30.40 | 65,878 | +0.25(+0.83%) |
Aug 10, 2017 | 30.14 | 30.32 | 30.02 | 30.15 | 109,379 | -0.38(-1.24%) |
Aug 09, 2017 | 30.37 | 30.57 | 30.34 | 30.53 | 77,857 | -0.31(-1.01%) |
Aug 08, 2017 | 30.84 | 31.05 | 30.79 | 30.84 | 88,847 | -0.09(-0.29%) |
Aug 07, 2017 | 30.74 | 30.95 | 30.71 | 30.93 | 76,880 | -0.11(-0.35%) |
Aug 04, 2017 | 31.05 | 30.79 | 31.04 | 72,290 | -0.13(-0.41%) | |
Aug 03, 2017 | 31.25 | 31.30 | 31.12 | 31.17 | 75,818 | -0.43(-1.36%) |
Aug 02, 2017 | 31.75 | 31.76 | 31.47 | 31.60 | 100,071 | -0.01(-0.05%) |