Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.57 | 37.31 | 36.49 | 36.88 | 428,152 | +0.40(+1.10%) |
Oct 30, 2017 | 36.31 | 36.60 | 36.02 | 36.48 | 387,516 | -0.03(-0.08%) |
Oct 27, 2017 | 36.42 | 36.60 | 35.99 | 36.51 | 264,963 | +0.07(+0.19%) |
Oct 26, 2017 | 36.20 | 36.56 | 36.08 | 36.44 | 382,471 | +0.46(+1.28%) |
Oct 25, 2017 | 36.39 | 36.42 | 35.51 | 35.98 | 344,597 | -0.41(-1.13%) |
Oct 24, 2017 | 36.06 | 36.48 | 36.00 | 36.39 | 282,239 | +0.39(+1.08%) |
Oct 23, 2017 | 35.87 | 36.12 | 35.85 | 36.00 | 306,168 | +0.14(+0.39%) |
Oct 20, 2017 | 35.84 | 36.02 | 35.55 | 35.86 | 277,863 | +0.33(+0.93%) |
Oct 19, 2017 | 35.00 | 35.61 | 35.00 | 35.53 | 248,395 | +0.35(+0.99%) |
Oct 18, 2017 | 35.30 | 35.37 | 35.00 | 35.18 | 306,803 | -0.09(-0.26%) |
Oct 17, 2017 | 35.64 | 35.86 | 35.27 | 35.27 | 196,580 | -0.46(-1.29%) |
Oct 16, 2017 | 35.50 | 35.88 | 35.45 | 35.73 | 533,628 | +0.25(+0.70%) |
Oct 13, 2017 | 35.98 | 35.98 | 35.41 | 35.48 | 228,938 | -0.36(-1.00%) |
Oct 12, 2017 | 35.88 | 36.36 | 35.77 | 35.84 | 296,506 | +0.04(+0.11%) |
Oct 11, 2017 | 35.96 | 35.96 | 35.64 | 35.80 | 314,342 | +0.02(+0.06%) |
Oct 10, 2017 | 35.85 | 35.88 | 35.70 | 35.78 | 181,972 | -0.08(-0.22%) |
Oct 09, 2017 | 35.76 | 36.23 | 35.73 | 35.86 | 288,564 | +0.07(+0.20%) |
Oct 06, 2017 | 35.71 | 35.91 | 35.55 | 35.79 | 204,833 | +0.01(+0.03%) |
Oct 05, 2017 | 35.66 | 35.95 | 35.47 | 35.78 | 385,030 | +0.30(+0.85%) |
Oct 04, 2017 | 35.63 | 35.78 | 35.25 | 35.48 | 438,135 | -0.01(-0.03%) |
Oct 03, 2017 | 35.45 | 35.75 | 35.27 | 35.49 | 837,380 | +0.29(+0.82%) |
Oct 02, 2017 | 35.50 | 35.70 | 35.14 | 35.20 | 689,320 | -0.32(-0.90%) |
Sep 29, 2017 | 35.53 | 35.75 | 35.44 | 35.52 | 434,418 | -0.06(-0.17%) |
Sep 28, 2017 | 35.11 | 35.93 | 34.95 | 35.58 | 631,172 | +0.59(+1.69%) |
Sep 27, 2017 | 35.39 | 34.50 | 34.99 | 996,842 | +0.07(+0.20%) | |
Sep 26, 2017 | 34.50 | 35.03 | 34.36 | 34.92 | 696,537 | +0.58(+1.69%) |
Sep 25, 2017 | 34.24 | 34.64 | 34.05 | 34.34 | 611,038 | -0.01(-0.03%) |
Sep 22, 2017 | 33.86 | 34.55 | 33.83 | 34.35 | 909,147 | +0.54(+1.60%) |
Sep 21, 2017 | 33.50 | 33.83 | 33.40 | 33.81 | 505,653 | +0.35(+1.05%) |
Sep 20, 2017 | 33.23 | 33.73 | 33.07 | 33.46 | 527,922 | +0.33(+1.00%) |
Sep 19, 2017 | 33.05 | 33.40 | 32.95 | 33.13 | 1,335,209 | +0.06(+0.18%) |
Sep 18, 2017 | 32.58 | 33.33 | 32.58 | 33.07 | 1,684,920 | +0.49(+1.50%) |
Sep 15, 2017 | 33.26 | 33.26 | 32.50 | 32.58 | 4,131,008 | -0.66(-1.99%) |
Sep 14, 2017 | 33.23 | 33.50 | 32.72 | 33.24 | 728,323 | -0.16(-0.48%) |
Sep 13, 2017 | 34.57 | 34.71 | 33.37 | 33.40 | 1,358,416 | -1.16(-3.36%) |
Sep 12, 2017 | 34.02 | 34.63 | 33.72 | 34.56 | 760,155 | +0.61(+1.80%) |
Sep 11, 2017 | 33.68 | 34.02 | 33.55 | 33.95 | 803,423 | +0.64(+1.92%) |
Sep 08, 2017 | 32.71 | 33.75 | 32.42 | 33.31 | 1,286,424 | +0.67(+2.05%) |
Sep 07, 2017 | 33.09 | 33.24 | 32.05 | 32.64 | 1,190,056 | +0.41(+1.27%) |
Sep 06, 2017 | 32.26 | 32.70 | 32.06 | 32.23 | 931,833 | +1.26(+4.07%) |
Sep 05, 2017 | 30.91 | 31.09 | 30.62 | 30.97 | 829,174 | +0.01(+0.03%) |
Sep 01, 2017 | 30.73 | 30.97 | 30.50 | 30.96 | 524,665 | +0.44(+1.44%) |
Aug 31, 2017 | 30.96 | 31.00 | 30.36 | 30.52 | 492,867 | -0.30(-0.97%) |
Aug 30, 2017 | 30.35 | 30.86 | 30.22 | 30.82 | 448,878 | +0.54(+1.78%) |
Aug 29, 2017 | 30.15 | 30.56 | 30.09 | 30.28 | 563,716 | -0.09(-0.30%) |
Aug 28, 2017 | 30.12 | 30.40 | 29.87 | 30.37 | 1,377,783 | +0.39(+1.30%) |
Aug 25, 2017 | 29.41 | 30.01 | 29.07 | 29.98 | 613,618 | +0.80(+2.74%) |
Aug 24, 2017 | 28.68 | 29.46 | 28.66 | 29.18 | 917,349 | +0.56(+1.96%) |
Aug 23, 2017 | 28.36 | 29.00 | 28.36 | 28.62 | 493,156 | +0.03(+0.10%) |
Aug 22, 2017 | 28.20 | 28.76 | 27.75 | 28.59 | 3,178,709 | +0.38(+1.35%) |
Aug 21, 2017 | 28.15 | 28.52 | 28.12 | 28.21 | 437,833 | +0.09(+0.32%) |
Aug 18, 2017 | 27.73 | 28.33 | 27.61 | 28.12 | 714,823 | +0.12(+0.43%) |
Aug 17, 2017 | 28.37 | 28.49 | 27.70 | 28.00 | 1,095,585 | -0.66(-2.30%) |
Aug 16, 2017 | 29.78 | 29.78 | 27.69 | 28.66 | 1,108,532 | -1.14(-3.83%) |
Aug 15, 2017 | 29.85 | 30.04 | 29.41 | 29.80 | 382,838 | +0.02(+0.07%) |
Aug 14, 2017 | 28.82 | 31.00 | 28.82 | 29.78 | 793,441 | +0.98(+3.40%) |
Aug 11, 2017 | 28.96 | 29.17 | 28.08 | 28.80 | 723,590 | -0.31(-1.06%) |
Aug 10, 2017 | 30.40 | 30.42 | 29.10 | 29.11 | 767,496 | -1.62(-5.27%) |
Aug 09, 2017 | 30.91 | 31.30 | 30.66 | 30.73 | 1,022,238 | -0.18(-0.58%) |
Aug 08, 2017 | 30.43 | 32.06 | 29.76 | 30.91 | 1,338,069 | -0.68(-2.15%) |
Aug 07, 2017 | 32.73 | 32.73 | 31.29 | 31.59 | 796,268 | -1.06(-3.25%) |
Aug 04, 2017 | 32.28 | 32.73 | 32.07 | 32.65 | 310,302 | +0.50(+1.56%) |
Aug 03, 2017 | 32.35 | 32.58 | 32.00 | 32.15 | 251,454 | -0.10(-0.31%) |
Aug 02, 2017 | 32.82 | 32.88 | 32.18 | 32.25 | 291,929 | -0.63(-1.92%) |