Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.95 | 36.00 | 35.43 | 35.55 | 292,354 | -0.41(-1.13%) |
Oct 30, 2017 | 36.04 | 36.32 | 35.73 | 35.95 | 154,448 | -0.16(-0.45%) |
Oct 27, 2017 | 35.79 | 36.12 | 35.51 | 36.12 | 254,688 | +0.41(+1.14%) |
Oct 26, 2017 | 35.18 | 36.04 | 35.14 | 35.71 | 341,687 | +0.81(+2.33%) |
Oct 25, 2017 | 35.47 | 36.88 | 34.78 | 34.90 | 413,924 | +2.07(+6.30%) |
Oct 24, 2017 | 32.67 | 33.15 | 32.67 | 32.83 | 127,287 | +0.32(+1.00%) |
Oct 23, 2017 | 32.83 | 32.99 | 32.46 | 32.51 | 227,942 | -0.37(-1.11%) |
Oct 20, 2017 | 33.32 | 33.40 | 32.83 | 32.87 | 212,437 | -0.16(-0.49%) |
Oct 19, 2017 | 32.99 | 33.07 | 32.83 | 33.03 | 176,284 | -0.20(-0.61%) |
Oct 18, 2017 | 32.95 | 33.36 | 32.87 | 33.24 | 177,202 | +0.41(+1.24%) |
Oct 17, 2017 | 33.07 | 33.15 | 32.71 | 32.83 | 172,650 | -0.16(-0.49%) |
Oct 16, 2017 | 32.75 | 33.11 | 32.75 | 32.99 | 96,944 | +0.28(+0.87%) |
Oct 13, 2017 | 32.63 | 32.95 | 32.63 | 32.71 | 108,422 | +0.04(+0.12%) |
Oct 12, 2017 | 32.42 | 32.75 | 32.30 | 32.67 | 110,382 | +0.24(+0.75%) |
Oct 11, 2017 | 32.30 | 32.67 | 32.30 | 32.42 | 109,125 | +0.08(+0.25%) |
Oct 10, 2017 | 32.14 | 32.42 | 32.12 | 32.34 | 176,261 | +0.20(+0.63%) |
Oct 09, 2017 | 32.18 | 32.46 | 32.10 | 32.14 | 157,891 | -0.12(-0.38%) |
Oct 06, 2017 | 32.55 | 32.87 | 32.20 | 32.26 | 191,978 | -0.28(-0.87%) |
Oct 05, 2017 | 32.18 | 32.63 | 32.10 | 32.55 | 97,889 | +0.28(+0.88%) |
Oct 04, 2017 | 32.42 | 32.46 | 32.00 | 32.26 | 211,180 | -0.20(-0.62%) |
Oct 03, 2017 | 32.30 | 32.46 | 32.02 | 32.46 | 325,524 | +0.08(+0.25%) |
Oct 02, 2017 | 31.94 | 32.42 | 31.77 | 32.38 | 364,587 | +0.45(+1.40%) |
Sep 29, 2017 | 32.06 | 32.06 | 31.82 | 31.94 | 282,779 | -0.16(-0.51%) |
Sep 28, 2017 | 32.14 | 32.18 | 31.41 | 32.10 | 295,344 | -0.04(-0.13%) |
Sep 27, 2017 | 31.77 | 32.34 | 31.61 | 32.14 | 264,692 | +0.65(+2.06%) |
Sep 26, 2017 | 30.68 | 31.69 | 30.56 | 31.49 | 290,238 | +0.73(+2.37%) |
Sep 25, 2017 | 30.48 | 30.88 | 30.48 | 30.76 | 226,019 | +0.24(+0.80%) |
Sep 22, 2017 | 30.44 | 30.68 | 30.44 | 30.52 | 173,551 | +0.00(+0.00%) |
Sep 21, 2017 | 30.56 | 30.88 | 30.48 | 30.52 | 232,370 | -0.20(-0.66%) |
Sep 20, 2017 | 30.76 | 30.96 | 30.60 | 30.72 | 183,374 | -0.08(-0.26%) |
Sep 19, 2017 | 30.72 | 31.17 | 30.64 | 30.80 | 186,123 | +0.08(+0.26%) |
Sep 18, 2017 | 30.60 | 30.80 | 30.31 | 30.72 | 211,333 | +0.16(+0.53%) |
Sep 15, 2017 | 29.99 | 30.72 | 29.87 | 30.56 | 395,138 | +0.57(+1.89%) |
Sep 14, 2017 | 29.95 | 30.15 | 29.83 | 29.99 | 232,721 | -0.02(-0.07%) |
Sep 13, 2017 | 29.28 | 30.01 | 29.28 | 30.01 | 223,453 | +0.60(+2.05%) |
Sep 12, 2017 | 28.80 | 29.49 | 28.72 | 29.41 | 203,098 | +0.60(+2.10%) |
Sep 11, 2017 | 28.36 | 28.92 | 28.24 | 28.80 | 179,169 | +0.81(+2.88%) |
Sep 08, 2017 | 27.35 | 28.28 | 27.35 | 28.00 | 213,429 | +0.60(+2.21%) |
Sep 07, 2017 | 27.96 | 28.04 | 27.27 | 27.39 | 360,506 | -0.60(-2.16%) |
Sep 06, 2017 | 28.08 | 28.22 | 27.92 | 28.00 | 294,889 | +0.04(+0.14%) |
Sep 05, 2017 | 29.08 | 29.28 | 27.83 | 27.96 | 274,166 | -0.36(-1.28%) |
Sep 01, 2017 | 28.36 | 28.40 | 28.03 | 28.32 | 271,259 | +0.00(+0.00%) |
Aug 31, 2017 | 28.68 | 28.76 | 28.24 | 28.32 | 238,618 | -0.32(-1.12%) |
Aug 30, 2017 | 28.60 | 28.96 | 28.52 | 28.64 | 153,956 | +0.00(+0.00%) |
Aug 29, 2017 | 28.48 | 28.92 | 28.42 | 28.64 | 580,105 | -0.04(-0.14%) |
Aug 28, 2017 | 29.69 | 29.77 | 28.28 | 28.68 | 319,897 | -1.05(-3.52%) |
Aug 25, 2017 | 29.73 | 29.97 | 29.57 | 29.73 | 174,122 | +0.00(+0.00%) |
Aug 24, 2017 | 29.93 | 29.97 | 29.65 | 29.73 | 92,161 | -0.04(-0.14%) |
Aug 23, 2017 | 29.85 | 30.09 | 29.77 | 29.77 | 125,156 | -0.20(-0.67%) |
Aug 22, 2017 | 29.93 | 30.05 | 29.69 | 29.97 | 84,322 | +0.12(+0.40%) |
Aug 21, 2017 | 29.85 | 29.93 | 29.65 | 29.85 | 114,716 | -0.04(-0.13%) |
Aug 18, 2017 | 29.49 | 29.97 | 29.43 | 29.89 | 210,413 | +0.12(+0.41%) |
Aug 17, 2017 | 30.05 | 30.17 | 29.73 | 29.77 | 203,824 | -0.36(-1.20%) |
Aug 16, 2017 | 29.97 | 30.25 | 29.85 | 30.13 | 116,284 | +0.24(+0.81%) |
Aug 15, 2017 | 30.25 | 30.49 | 29.69 | 29.89 | 112,899 | -0.32(-1.07%) |
Aug 14, 2017 | 29.49 | 30.21 | 29.49 | 30.21 | 159,959 | +0.89(+3.02%) |
Aug 11, 2017 | 29.89 | 29.93 | 29.16 | 29.32 | 158,313 | -0.52(-1.75%) |
Aug 10, 2017 | 29.93 | 30.05 | 29.73 | 29.85 | 130,864 | -0.24(-0.80%) |
Aug 09, 2017 | 29.89 | 30.09 | 29.73 | 30.09 | 133,826 | +0.04(+0.13%) |
Aug 08, 2017 | 29.61 | 30.45 | 29.53 | 30.05 | 206,645 | +0.36(+1.22%) |
Aug 07, 2017 | 29.73 | 29.89 | 29.53 | 29.69 | 188,108 | -0.08(-0.27%) |
Aug 04, 2017 | 29.81 | 30.13 | 29.61 | 29.77 | 108,372 | +0.08(+0.27%) |
Aug 03, 2017 | 30.01 | 30.13 | 29.61 | 29.69 | 169,957 | -0.32(-1.07%) |
Aug 02, 2017 | 29.89 | 30.15 | 29.81 | 30.01 | 78,733 | +0.12(+0.40%) |