Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.98 | 36.02 | 35.45 | 35.57 | 292,179 | -0.41(-1.13%) |
Oct 30, 2017 | 36.06 | 36.34 | 35.76 | 35.98 | 154,356 | -0.16(-0.45%) |
Oct 27, 2017 | 35.81 | 36.14 | 35.53 | 36.14 | 254,536 | +0.41(+1.14%) |
Oct 26, 2017 | 35.20 | 36.06 | 35.16 | 35.73 | 341,483 | +0.81(+2.33%) |
Oct 25, 2017 | 35.49 | 36.91 | 34.80 | 34.92 | 413,676 | +2.07(+6.30%) |
Oct 24, 2017 | 32.69 | 33.17 | 32.69 | 32.85 | 127,211 | +0.32(+1.00%) |
Oct 23, 2017 | 32.85 | 33.01 | 32.48 | 32.52 | 227,806 | -0.37(-1.11%) |
Oct 20, 2017 | 33.34 | 33.42 | 32.85 | 32.89 | 212,310 | -0.16(-0.49%) |
Oct 19, 2017 | 33.01 | 33.09 | 32.85 | 33.05 | 176,178 | -0.20(-0.61%) |
Oct 18, 2017 | 32.97 | 33.38 | 32.89 | 33.26 | 177,096 | +0.41(+1.24%) |
Oct 17, 2017 | 33.09 | 33.17 | 32.73 | 32.85 | 172,547 | -0.16(-0.49%) |
Oct 16, 2017 | 32.77 | 33.13 | 32.77 | 33.01 | 96,886 | +0.28(+0.87%) |
Oct 13, 2017 | 32.65 | 32.97 | 32.65 | 32.73 | 108,357 | +0.04(+0.12%) |
Oct 12, 2017 | 32.44 | 32.77 | 32.32 | 32.69 | 110,316 | +0.24(+0.75%) |
Oct 11, 2017 | 32.32 | 32.69 | 32.32 | 32.44 | 109,060 | +0.08(+0.25%) |
Oct 10, 2017 | 32.16 | 32.44 | 32.14 | 32.36 | 176,156 | +0.20(+0.63%) |
Oct 09, 2017 | 32.20 | 32.48 | 32.12 | 32.16 | 157,796 | -0.12(-0.38%) |
Oct 06, 2017 | 32.57 | 32.89 | 32.22 | 32.28 | 191,863 | -0.28(-0.87%) |
Oct 05, 2017 | 32.20 | 32.65 | 32.12 | 32.57 | 97,830 | +0.28(+0.88%) |
Oct 04, 2017 | 32.44 | 32.48 | 32.02 | 32.28 | 211,054 | -0.20(-0.62%) |
Oct 03, 2017 | 32.32 | 32.48 | 32.04 | 32.48 | 325,330 | +0.08(+0.25%) |
Oct 02, 2017 | 31.96 | 32.44 | 31.79 | 32.40 | 364,369 | +0.45(+1.40%) |
Sep 29, 2017 | 32.08 | 32.08 | 31.83 | 31.96 | 282,610 | -0.16(-0.51%) |
Sep 28, 2017 | 32.16 | 32.20 | 31.43 | 32.12 | 295,167 | -0.04(-0.13%) |
Sep 27, 2017 | 31.79 | 32.36 | 31.63 | 32.16 | 264,534 | +0.65(+2.06%) |
Sep 26, 2017 | 30.70 | 31.71 | 30.58 | 31.51 | 290,065 | +0.73(+2.37%) |
Sep 25, 2017 | 30.49 | 30.90 | 30.49 | 30.78 | 225,884 | +0.24(+0.80%) |
Sep 22, 2017 | 30.45 | 30.70 | 30.45 | 30.54 | 173,447 | +0.00(+0.00%) |
Sep 21, 2017 | 30.58 | 30.90 | 30.49 | 30.54 | 232,231 | -0.20(-0.66%) |
Sep 20, 2017 | 30.78 | 30.98 | 30.62 | 30.74 | 183,265 | -0.08(-0.26%) |
Sep 19, 2017 | 30.74 | 31.18 | 30.66 | 30.82 | 186,012 | +0.08(+0.26%) |
Sep 18, 2017 | 30.62 | 30.82 | 30.33 | 30.74 | 211,207 | +0.16(+0.53%) |
Sep 15, 2017 | 30.01 | 30.74 | 29.89 | 30.58 | 394,902 | +0.57(+1.89%) |
Sep 14, 2017 | 29.97 | 30.17 | 29.84 | 30.01 | 232,582 | -0.02(-0.07%) |
Sep 13, 2017 | 29.30 | 30.03 | 29.30 | 30.03 | 223,320 | +0.60(+2.05%) |
Sep 12, 2017 | 28.82 | 29.50 | 28.74 | 29.42 | 202,976 | +0.60(+2.10%) |
Sep 11, 2017 | 28.38 | 28.94 | 28.25 | 28.82 | 179,062 | +0.81(+2.88%) |
Sep 08, 2017 | 27.37 | 28.29 | 27.37 | 28.01 | 213,301 | +0.60(+2.21%) |
Sep 07, 2017 | 27.97 | 28.05 | 27.29 | 27.41 | 360,291 | -0.60(-2.16%) |
Sep 06, 2017 | 28.09 | 28.23 | 27.93 | 28.01 | 294,713 | +0.04(+0.14%) |
Sep 05, 2017 | 29.10 | 29.30 | 27.85 | 27.97 | 274,002 | -0.36(-1.28%) |
Sep 01, 2017 | 28.38 | 28.42 | 28.04 | 28.33 | 271,097 | +0.00(+0.00%) |
Aug 31, 2017 | 28.70 | 28.78 | 28.25 | 28.33 | 238,475 | -0.32(-1.13%) |
Aug 30, 2017 | 28.62 | 28.98 | 28.54 | 28.66 | 153,864 | +0.00(+0.00%) |
Aug 29, 2017 | 28.50 | 28.94 | 28.44 | 28.66 | 579,758 | -0.04(-0.14%) |
Aug 28, 2017 | 29.71 | 29.79 | 28.29 | 28.70 | 319,706 | -1.05(-3.52%) |
Aug 25, 2017 | 29.75 | 29.99 | 29.58 | 29.75 | 174,018 | +0.00(+0.00%) |
Aug 24, 2017 | 29.95 | 29.99 | 29.66 | 29.75 | 92,106 | -0.04(-0.14%) |
Aug 23, 2017 | 29.87 | 30.11 | 29.79 | 29.79 | 125,081 | -0.20(-0.67%) |
Aug 22, 2017 | 29.95 | 30.07 | 29.71 | 29.99 | 84,272 | +0.12(+0.41%) |
Aug 21, 2017 | 29.87 | 29.95 | 29.66 | 29.87 | 114,647 | -0.04(-0.13%) |
Aug 18, 2017 | 29.50 | 29.99 | 29.44 | 29.91 | 210,287 | +0.12(+0.41%) |
Aug 17, 2017 | 30.07 | 30.19 | 29.75 | 29.79 | 203,702 | -0.36(-1.20%) |
Aug 16, 2017 | 29.99 | 30.27 | 29.87 | 30.15 | 116,214 | +0.24(+0.81%) |
Aug 15, 2017 | 30.27 | 30.51 | 29.71 | 29.91 | 112,831 | -0.32(-1.07%) |
Aug 14, 2017 | 29.50 | 30.23 | 29.50 | 30.23 | 159,863 | +0.89(+3.02%) |
Aug 11, 2017 | 29.91 | 29.95 | 29.18 | 29.34 | 158,218 | -0.52(-1.75%) |
Aug 10, 2017 | 29.95 | 30.07 | 29.75 | 29.87 | 130,785 | -0.24(-0.80%) |
Aug 09, 2017 | 29.91 | 30.11 | 29.75 | 30.11 | 133,746 | +0.04(+0.13%) |
Aug 08, 2017 | 29.62 | 30.47 | 29.54 | 30.07 | 206,522 | +0.36(+1.22%) |
Aug 07, 2017 | 29.75 | 29.91 | 29.54 | 29.71 | 187,996 | -0.08(-0.27%) |
Aug 04, 2017 | 29.83 | 30.15 | 29.62 | 29.79 | 108,307 | +0.08(+0.27%) |
Aug 03, 2017 | 30.03 | 30.15 | 29.62 | 29.71 | 169,856 | -0.32(-1.07%) |
Aug 02, 2017 | 29.91 | 30.17 | 29.83 | 30.03 | 78,686 | +0.12(+0.40%) |