Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.76 | 34.76 | 34.35 | 34.68 | 194,908 | +0.04(+0.12%) |
Oct 30, 2017 | 34.51 | 35.09 | 34.43 | 34.64 | 225,238 | +0.21(+0.60%) |
Oct 27, 2017 | 33.81 | 34.88 | 33.77 | 34.43 | 471,107 | +0.74(+2.21%) |
Oct 26, 2017 | 33.15 | 33.83 | 32.66 | 33.68 | 502,893 | +0.62(+1.88%) |
Oct 25, 2017 | 34.14 | 34.18 | 32.57 | 33.06 | 875,060 | -1.12(-3.27%) |
Oct 24, 2017 | 34.55 | 34.88 | 33.81 | 34.18 | 691,565 | -0.25(-0.72%) |
Oct 23, 2017 | 35.26 | 35.30 | 34.30 | 34.43 | 661,389 | -0.70(-2.00%) |
Oct 20, 2017 | 35.46 | 35.46 | 35.05 | 35.13 | 258,126 | -0.29(-0.82%) |
Oct 19, 2017 | 35.09 | 35.42 | 34.97 | 35.42 | 293,667 | +0.21(+0.59%) |
Oct 18, 2017 | 35.88 | 36.00 | 35.01 | 35.22 | 435,084 | -0.66(-1.85%) |
Oct 17, 2017 | 36.21 | 36.21 | 35.71 | 35.88 | 395,247 | -0.33(-0.91%) |
Oct 16, 2017 | 36.70 | 36.83 | 36.04 | 36.21 | 440,263 | -0.37(-1.02%) |
Oct 13, 2017 | 37.24 | 37.24 | 36.46 | 36.58 | 411,725 | -0.50(-1.34%) |
Oct 12, 2017 | 37.16 | 37.24 | 36.87 | 37.08 | 316,455 | -0.17(-0.44%) |
Oct 11, 2017 | 37.12 | 37.28 | 36.95 | 37.24 | 133,162 | +0.21(+0.56%) |
Oct 10, 2017 | 37.20 | 37.36 | 36.91 | 37.04 | 208,965 | +0.08(+0.22%) |
Oct 09, 2017 | 37.24 | 37.41 | 36.91 | 36.95 | 162,142 | -0.17(-0.45%) |
Oct 06, 2017 | 36.99 | 37.20 | 36.79 | 37.12 | 199,956 | -0.04(-0.11%) |
Oct 05, 2017 | 36.75 | 37.24 | 36.71 | 37.16 | 232,894 | +0.41(+1.13%) |
Oct 04, 2017 | 36.83 | 36.95 | 36.54 | 36.75 | 418,955 | -0.12(-0.34%) |
Oct 03, 2017 | 36.87 | 36.87 | 36.54 | 36.87 | 585,533 | +0.08(+0.23%) |
Oct 02, 2017 | 36.36 | 36.79 | 36.20 | 36.79 | 373,601 | +0.31(+0.86%) |
Sep 29, 2017 | 36.12 | 36.87 | 35.97 | 36.47 | 247,250 | +0.23(+0.65%) |
Sep 28, 2017 | 36.51 | 36.51 | 35.93 | 36.24 | 268,572 | -0.20(-0.54%) |
Sep 27, 2017 | 36.71 | 36.79 | 36.08 | 36.44 | 294,774 | -0.20(-0.53%) |
Sep 26, 2017 | 36.75 | 36.75 | 36.28 | 36.63 | 308,646 | -0.23(-0.64%) |
Sep 25, 2017 | 35.97 | 36.91 | 35.96 | 36.87 | 378,392 | +1.09(+3.06%) |
Sep 22, 2017 | 35.69 | 35.97 | 35.54 | 35.77 | 201,271 | +0.08(+0.22%) |
Sep 21, 2017 | 36.12 | 36.12 | 35.46 | 35.69 | 293,581 | -0.35(-0.98%) |
Sep 20, 2017 | 36.24 | 36.40 | 35.97 | 36.04 | 211,881 | -0.08(-0.22%) |
Sep 19, 2017 | 36.32 | 36.44 | 36.08 | 36.12 | 170,685 | -0.16(-0.43%) |
Sep 18, 2017 | 36.12 | 36.40 | 36.12 | 36.28 | 178,644 | +0.16(+0.43%) |
Sep 15, 2017 | 36.40 | 36.44 | 36.04 | 36.12 | 125,752 | -0.31(-0.86%) |
Sep 14, 2017 | 36.63 | 36.67 | 36.32 | 36.44 | 111,680 | -0.16(-0.43%) |
Sep 13, 2017 | 36.08 | 36.59 | 36.08 | 36.59 | 100,710 | +0.51(+1.41%) |
Sep 12, 2017 | 36.24 | 36.29 | 36.04 | 36.08 | 110,139 | +0.04(+0.11%) |
Sep 11, 2017 | 35.81 | 36.24 | 35.74 | 36.04 | 83,921 | +0.31(+0.88%) |
Sep 08, 2017 | 35.97 | 36.01 | 35.57 | 35.73 | 200,250 | -0.35(-0.97%) |
Sep 07, 2017 | 36.01 | 36.36 | 35.73 | 36.08 | 77,951 | +0.00(+0.00%) |
Sep 06, 2017 | 36.16 | 36.20 | 35.93 | 36.08 | 80,398 | +0.04(+0.11%) |
Sep 05, 2017 | 36.83 | 36.83 | 35.89 | 36.04 | 255,259 | -0.43(-1.18%) |
Sep 01, 2017 | 36.36 | 36.47 | 35.97 | 36.47 | 153,473 | +0.23(+0.65%) |
Aug 31, 2017 | 35.38 | 36.32 | 35.34 | 36.24 | 209,575 | +1.02(+2.89%) |
Aug 30, 2017 | 34.79 | 35.34 | 34.60 | 35.22 | 140,800 | +0.31(+0.90%) |
Aug 29, 2017 | 34.56 | 34.94 | 34.29 | 34.91 | 175,140 | +0.20(+0.56%) |
Aug 28, 2017 | 35.26 | 35.38 | 34.58 | 34.72 | 401,583 | -0.39(-1.11%) |
Aug 25, 2017 | 34.83 | 35.26 | 34.83 | 35.11 | 175,529 | +0.31(+0.90%) |
Aug 24, 2017 | 34.72 | 35.03 | 34.56 | 34.79 | 90,693 | +0.08(+0.23%) |
Aug 23, 2017 | 34.13 | 34.91 | 34.01 | 34.72 | 229,401 | +0.51(+1.49%) |
Aug 22, 2017 | 33.50 | 34.25 | 33.50 | 34.21 | 303,543 | +0.74(+2.22%) |
Aug 21, 2017 | 34.05 | 34.17 | 33.29 | 33.46 | 536,768 | -0.70(-2.06%) |
Aug 18, 2017 | 34.25 | 34.32 | 33.89 | 34.17 | 313,830 | -0.20(-0.57%) |
Aug 17, 2017 | 34.32 | 34.68 | 34.29 | 34.36 | 192,516 | -0.16(-0.45%) |
Aug 16, 2017 | 35.03 | 35.42 | 34.25 | 34.52 | 421,494 | -0.47(-1.34%) |
Aug 15, 2017 | 35.42 | 35.50 | 34.60 | 34.99 | 539,779 | -0.63(-1.76%) |
Aug 14, 2017 | 35.77 | 36.16 | 35.54 | 35.61 | 439,628 | +0.00(+0.00%) |
Aug 11, 2017 | 35.97 | 35.97 | 35.54 | 35.61 | 542,321 | -0.31(-0.87%) |
Aug 10, 2017 | 36.63 | 36.79 | 35.85 | 35.93 | 359,243 | -0.70(-1.92%) |
Aug 09, 2017 | 36.16 | 36.98 | 36.04 | 36.63 | 412,294 | +0.63(+1.74%) |
Aug 08, 2017 | 36.98 | 37.14 | 35.77 | 36.01 | 603,295 | -1.13(-3.05%) |
Aug 07, 2017 | 37.61 | 37.73 | 37.09 | 37.14 | 289,364 | -0.43(-1.14%) |
Aug 04, 2017 | 37.92 | 37.92 | 37.53 | 37.57 | 129,163 | -0.20(-0.52%) |
Aug 03, 2017 | 38.16 | 38.20 | 37.61 | 37.77 | 172,476 | -0.39(-1.02%) |
Aug 02, 2017 | 38.12 | 38.20 | 38.01 | 38.16 | 188,557 | +0.04(+0.10%) |