Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.43 | 30.65 | 29.71 | 30.28 | 6,272 | +0.03(+0.09%) |
Oct 30, 2017 | 31.92 | 29.97 | 30.25 | 13,516 | -2.10(-6.48%) | |
Oct 27, 2017 | 31.58 | 32.43 | 30.88 | 32.34 | 14,209 | +1.21(+3.90%) |
Oct 26, 2017 | 32.66 | 32.97 | 31.13 | 31.13 | 9,246 | -1.69(-5.16%) |
Oct 25, 2017 | 33.44 | 33.44 | 32.12 | 32.82 | 15,475 | -0.15(-0.46%) |
Oct 24, 2017 | 32.16 | 32.97 | 31.78 | 32.97 | 20,402 | +0.65(+2.01%) |
Oct 23, 2017 | 33.82 | 34.04 | 32.24 | 32.32 | 12,612 | -1.67(-4.92%) |
Oct 20, 2017 | 35.08 | 35.08 | 34.00 | 34.00 | 10,393 | -0.54(-1.57%) |
Oct 19, 2017 | 34.13 | 34.59 | 33.62 | 34.54 | 13,805 | -0.43(-1.24%) |
Oct 18, 2017 | 34.98 | 35.23 | 34.39 | 34.97 | 13,859 | -0.17(-0.49%) |
Oct 17, 2017 | 34.44 | 35.15 | 33.96 | 35.15 | 18,926 | +0.31(+0.88%) |
Oct 16, 2017 | 35.49 | 35.67 | 34.58 | 34.84 | 17,310 | -0.65(-1.82%) |
Oct 13, 2017 | 35.53 | 35.97 | 35.14 | 35.49 | 7,869 | +0.90(+2.59%) |
Oct 12, 2017 | 34.44 | 34.61 | 34.44 | 34.59 | 4,729 | -0.21(-0.60%) |
Oct 11, 2017 | 34.96 | 34.96 | 34.35 | 34.80 | 7,955 | +0.30(+0.86%) |
Oct 10, 2017 | 34.72 | 35.25 | 34.28 | 34.50 | 14,218 | +0.91(+2.71%) |
Oct 09, 2017 | 34.46 | 34.50 | 33.16 | 33.60 | 17,231 | -1.33(-3.81%) |
Oct 06, 2017 | 34.90 | 35.02 | 34.12 | 34.93 | 15,860 | -1.18(-3.26%) |
Oct 05, 2017 | 37.00 | 37.68 | 35.92 | 36.10 | 25,731 | -0.24(-0.66%) |
Oct 04, 2017 | 36.30 | 36.90 | 36.17 | 36.34 | 18,159 | +0.15(+0.42%) |
Oct 03, 2017 | 34.08 | 36.23 | 33.96 | 36.19 | 28,761 | +2.36(+6.99%) |
Oct 02, 2017 | 33.50 | 33.87 | 33.19 | 33.83 | 24,219 | +0.11(+0.34%) |
Sep 29, 2017 | 33.42 | 34.03 | 33.31 | 33.71 | 21,715 | +0.94(+2.86%) |
Sep 28, 2017 | 32.57 | 32.80 | 32.40 | 32.77 | 11,374 | +0.16(+0.50%) |
Sep 27, 2017 | 33.61 | 33.61 | 31.99 | 32.61 | 43,519 | -1.51(-4.43%) |
Sep 26, 2017 | 34.33 | 34.74 | 34.01 | 34.12 | 10,527 | -0.21(-0.61%) |
Sep 25, 2017 | 35.90 | 35.90 | 34.27 | 34.33 | 25,242 | -1.89(-5.23%) |
Sep 22, 2017 | 36.41 | 36.73 | 36.16 | 36.23 | 5,535 | +0.25(+0.70%) |
Sep 21, 2017 | 36.39 | 36.49 | 35.71 | 35.98 | 7,518 | -0.49(-1.34%) |
Sep 20, 2017 | 36.78 | 36.78 | 35.29 | 36.47 | 14,014 | +0.21(+0.58%) |
Sep 19, 2017 | 36.57 | 36.59 | 35.59 | 36.26 | 8,256 | -0.04(-0.11%) |
Sep 18, 2017 | 36.18 | 37.15 | 36.18 | 36.29 | 16,067 | -0.27(-0.73%) |
Sep 15, 2017 | 35.86 | 36.68 | 35.16 | 36.56 | 8,421 | +0.75(+2.08%) |
Sep 14, 2017 | 35.06 | 35.87 | 34.44 | 35.82 | 12,703 | +0.43(+1.22%) |
Sep 13, 2017 | 35.25 | 35.76 | 34.85 | 35.38 | 12,802 | -0.11(-0.32%) |
Sep 12, 2017 | 35.75 | 36.42 | 35.39 | 35.50 | 10,920 | -0.33(-0.93%) |
Sep 11, 2017 | 35.64 | 36.35 | 35.64 | 35.83 | 28,122 | +1.39(+4.04%) |
Sep 08, 2017 | 35.95 | 35.95 | 34.20 | 34.44 | 29,881 | -1.23(-3.46%) |
Sep 07, 2017 | 35.48 | 36.04 | 35.39 | 35.67 | 29,111 | +0.62(+1.77%) |
Sep 06, 2017 | 33.80 | 35.30 | 33.80 | 35.05 | 18,321 | +2.15(+6.54%) |
Sep 05, 2017 | 34.25 | 34.73 | 32.85 | 32.90 | 20,574 | -0.90(-2.66%) |
Sep 01, 2017 | 33.45 | 34.24 | 32.95 | 33.80 | 20,460 | +1.22(+3.73%) |
Aug 31, 2017 | 32.78 | 32.78 | 32.22 | 32.58 | 7,312 | +0.24(+0.74%) |
Aug 30, 2017 | 32.66 | 32.66 | 32.09 | 32.34 | 11,799 | -0.47(-1.43%) |
Aug 29, 2017 | 31.47 | 32.81 | 30.99 | 32.81 | 18,556 | +0.58(+1.81%) |
Aug 28, 2017 | 33.11 | 33.21 | 32.23 | 32.23 | 10,340 | -0.68(-2.07%) |
Aug 25, 2017 | 33.48 | 32.85 | 32.91 | 9,375 | -0.10(-0.29%) | |
Aug 24, 2017 | 32.85 | 33.28 | 32.57 | 33.00 | 12,244 | +0.47(+1.44%) |
Aug 23, 2017 | 31.53 | 32.53 | 31.47 | 32.53 | 11,040 | +1.23(+3.94%) |
Aug 22, 2017 | 31.57 | 32.14 | 31.25 | 31.30 | 31,314 | +0.88(+2.89%) |
Aug 21, 2017 | 30.93 | 31.29 | 30.42 | 30.42 | 12,053 | -0.33(-1.06%) |
Aug 18, 2017 | 29.58 | 30.79 | 29.21 | 30.75 | 19,361 | +1.68(+5.79%) |
Aug 17, 2017 | 30.28 | 30.29 | 29.06 | 29.06 | 20,015 | -1.67(-5.45%) |
Aug 16, 2017 | 30.19 | 30.77 | 29.93 | 30.74 | 12,176 | +0.90(+3.01%) |
Aug 15, 2017 | 29.45 | 29.94 | 29.17 | 29.84 | 16,493 | +0.71(+2.43%) |
Aug 14, 2017 | 28.74 | 29.84 | 28.67 | 29.13 | 10,420 | +0.44(+1.53%) |
Aug 11, 2017 | 27.77 | 29.07 | 27.65 | 28.69 | 15,744 | +0.59(+2.11%) |
Aug 10, 2017 | 29.05 | 29.05 | 28.02 | 28.10 | 23,665 | -1.55(-5.23%) |
Aug 09, 2017 | 29.26 | 29.65 | 28.64 | 29.65 | 16,046 | -0.74(-2.42%) |
Aug 08, 2017 | 29.93 | 30.84 | 29.93 | 30.38 | 10,064 | +0.25(+0.83%) |
Aug 07, 2017 | 29.59 | 30.13 | 29.59 | 30.13 | 1,584 | +0.75(+2.54%) |
Aug 04, 2017 | 29.11 | 29.68 | 29.11 | 29.39 | 4,010 | -0.03(-0.12%) |
Aug 03, 2017 | 29.60 | 29.60 | 29.15 | 29.42 | 3,811 | -0.31(-1.04%) |
Aug 02, 2017 | 28.87 | 29.83 | 28.70 | 29.73 | 12,837 | +0.68(+2.34%) |