Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.03 | 34.24 | 34.00 | 34.20 | 27,319 | +0.23(+0.69%) |
Oct 30, 2017 | 33.86 | 33.97 | 33.82 | 33.97 | 15,232 | +0.23(+0.67%) |
Oct 27, 2017 | 33.88 | 33.88 | 33.64 | 33.74 | 21,334 | +0.14(+0.40%) |
Oct 26, 2017 | 33.76 | 33.76 | 33.56 | 33.60 | 22,794 | -0.07(-0.19%) |
Oct 25, 2017 | 33.58 | 33.68 | 33.47 | 33.67 | 58,018 | -0.25(-0.74%) |
Oct 24, 2017 | 33.73 | 33.99 | 33.73 | 33.92 | 39,902 | +0.28(+0.84%) |
Oct 23, 2017 | 33.72 | 33.72 | 33.60 | 33.64 | 83,178 | -0.25(-0.74%) |
Oct 20, 2017 | 33.96 | 34.14 | 33.85 | 33.89 | 31,066 | -0.59(-1.73%) |
Oct 19, 2017 | 34.16 | 34.49 | 34.16 | 34.48 | 28,165 | -0.27(-0.79%) |
Oct 18, 2017 | 34.73 | 34.77 | 34.60 | 34.76 | 30,701 | +0.45(+1.30%) |
Oct 17, 2017 | 34.17 | 34.34 | 34.17 | 34.31 | 26,504 | +0.06(+0.19%) |
Oct 16, 2017 | 34.50 | 34.50 | 34.19 | 34.25 | 35,886 | -0.15(-0.44%) |
Oct 13, 2017 | 34.45 | 34.48 | 34.31 | 34.40 | 751,196 | -0.25(-0.72%) |
Oct 12, 2017 | 34.73 | 34.75 | 34.61 | 34.65 | 772,318 | -0.36(-1.02%) |
Oct 11, 2017 | 34.95 | 35.01 | 34.85 | 35.01 | 33,638 | +0.16(+0.45%) |
Oct 10, 2017 | 34.75 | 34.90 | 34.71 | 34.85 | 18,303 | +0.10(+0.29%) |
Oct 09, 2017 | 34.80 | 34.85 | 34.66 | 34.75 | 16,292 | -0.09(-0.26%) |
Oct 06, 2017 | 34.74 | 34.87 | 34.71 | 34.84 | 41,509 | +0.16(+0.46%) |
Oct 05, 2017 | 34.76 | 34.82 | 34.60 | 34.68 | 18,498 | +0.05(+0.14%) |
Oct 04, 2017 | 34.69 | 34.75 | 34.58 | 34.63 | 43,071 | +0.71(+2.09%) |
Oct 03, 2017 | 33.90 | 33.95 | 33.67 | 33.92 | 51,239 | +0.11(+0.33%) |
Oct 02, 2017 | 33.70 | 33.82 | 33.68 | 33.81 | 33,763 | -0.03(-0.09%) |
Sep 29, 2017 | 33.75 | 33.84 | 33.67 | 33.84 | 36,048 | +0.64(+1.93%) |
Sep 28, 2017 | 33.11 | 33.27 | 33.08 | 33.20 | 28,900 | -0.26(-0.78%) |
Sep 27, 2017 | 33.36 | 33.50 | 33.23 | 33.46 | 38,639 | -0.05(-0.15%) |
Sep 26, 2017 | 33.49 | 33.62 | 33.24 | 33.51 | 80,611 | +0.09(+0.27%) |
Sep 25, 2017 | 33.53 | 33.63 | 33.38 | 33.42 | 38,065 | -0.58(-1.71%) |
Sep 22, 2017 | 33.90 | 34.00 | 33.88 | 34.00 | 26,741 | +0.08(+0.24%) |
Sep 21, 2017 | 33.91 | 33.94 | 33.83 | 33.92 | 16,233 | +0.22(+0.64%) |
Sep 20, 2017 | 33.74 | 33.85 | 33.49 | 33.70 | 35,740 | -0.16(-0.47%) |
Sep 19, 2017 | 33.77 | 33.88 | 33.68 | 33.86 | 32,366 | +0.08(+0.24%) |
Sep 18, 2017 | 33.80 | 33.90 | 33.68 | 33.78 | 38,432 | -0.03(-0.09%) |
Sep 15, 2017 | 33.61 | 33.88 | 33.57 | 33.81 | 22,053 | +0.27(+0.81%) |
Sep 14, 2017 | 33.41 | 33.54 | 33.38 | 33.54 | 17,880 | +0.26(+0.78%) |
Sep 13, 2017 | 33.47 | 33.53 | 33.26 | 33.28 | 76,420 | -0.02(-0.06%) |
Sep 12, 2017 | 33.36 | 33.40 | 33.26 | 33.30 | 23,386 | +0.22(+0.67%) |
Sep 11, 2017 | 33.10 | 33.15 | 33.06 | 33.08 | 20,325 | +0.05(+0.14%) |
Sep 08, 2017 | 33.07 | 33.13 | 33.02 | 33.03 | 21,669 | -0.09(-0.26%) |
Sep 07, 2017 | 33.12 | 33.23 | 33.05 | 33.12 | 16,948 | +0.44(+1.35%) |
Sep 06, 2017 | 32.76 | 32.81 | 32.60 | 32.68 | 44,059 | +0.83(+2.61%) |
Sep 05, 2017 | 32.07 | 32.13 | 31.75 | 31.85 | 51,786 | +0.60(+1.91%) |
Sep 01, 2017 | 31.11 | 31.32 | 31.11 | 31.25 | 22,220 | +0.24(+0.79%) |
Aug 31, 2017 | 30.85 | 31.03 | 30.79 | 31.01 | 28,092 | -0.13(-0.42%) |
Aug 30, 2017 | 31.28 | 31.29 | 31.09 | 31.14 | 29,331 | -0.24(-0.76%) |
Aug 29, 2017 | 31.21 | 31.44 | 31.18 | 31.38 | 70,441 | -0.23(-0.73%) |
Aug 28, 2017 | 31.49 | 31.61 | 31.44 | 31.61 | 25,063 | +0.16(+0.51%) |
Aug 25, 2017 | 31.34 | 31.58 | 31.29 | 31.45 | 15,497 | +0.05(+0.17%) |
Aug 24, 2017 | 31.55 | 31.59 | 31.35 | 31.40 | 16,691 | +0.21(+0.66%) |
Aug 23, 2017 | 31.05 | 31.19 | 31.05 | 31.19 | 22,775 | +0.05(+0.16%) |
Aug 22, 2017 | 31.06 | 31.14 | 31.04 | 31.14 | 21,471 | +0.10(+0.32%) |
Aug 21, 2017 | 30.96 | 31.09 | 30.78 | 31.04 | 28,685 | -0.07(-0.23%) |
Aug 18, 2017 | 31.06 | 31.17 | 30.95 | 31.11 | 34,561 | +0.15(+0.48%) |
Aug 17, 2017 | 31.21 | 31.25 | 30.95 | 30.96 | 32,811 | -0.27(-0.86%) |
Aug 16, 2017 | 31.30 | 31.41 | 31.21 | 31.23 | 66,753 | -0.15(-0.47%) |
Aug 15, 2017 | 31.37 | 31.38 | 31.12 | 31.38 | 36,523 | -0.10(-0.33%) |
Aug 14, 2017 | 31.59 | 31.61 | 31.43 | 31.48 | 18,697 | +0.06(+0.19%) |
Aug 11, 2017 | 31.40 | 31.51 | 31.33 | 31.42 | 20,692 | +0.21(+0.67%) |
Aug 10, 2017 | 31.07 | 31.35 | 31.07 | 31.21 | 23,573 | -0.15(-0.48%) |
Aug 09, 2017 | 31.17 | 31.39 | 31.15 | 31.36 | 30,627 | -0.14(-0.44%) |
Aug 08, 2017 | 31.58 | 31.77 | 31.42 | 31.50 | 33,841 | -0.26(-0.82%) |
Aug 07, 2017 | 31.68 | 31.81 | 31.60 | 31.76 | 36,466 | -0.13(-0.41%) |
Aug 04, 2017 | 31.92 | 32.12 | 31.82 | 31.89 | 33,206 | +0.32(+1.01%) |
Aug 03, 2017 | 31.47 | 31.57 | 31.39 | 31.57 | 33,389 | +0.38(+1.21%) |
Aug 02, 2017 | 31.29 | 31.33 | 31.04 | 31.19 | 43,106 | +0.17(+0.56%) |