Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.90 | 38.79 | 37.43 | 38.76 | 615,237 | +1.08(+2.86%) |
Oct 30, 2017 | 37.79 | 37.79 | 37.16 | 37.68 | 498,987 | -0.22(-0.57%) |
Oct 27, 2017 | 37.00 | 37.93 | 37.00 | 37.90 | 404,519 | +0.86(+2.33%) |
Oct 26, 2017 | 36.67 | 37.10 | 36.46 | 37.03 | 264,266 | +0.40(+1.08%) |
Oct 25, 2017 | 36.06 | 36.67 | 35.88 | 36.64 | 336,559 | +0.72(+2.00%) |
Oct 24, 2017 | 35.70 | 36.03 | 35.59 | 35.92 | 290,835 | +0.47(+1.32%) |
Oct 23, 2017 | 35.85 | 36.10 | 35.25 | 35.45 | 298,020 | -0.25(-0.71%) |
Oct 20, 2017 | 36.31 | 36.31 | 35.56 | 35.70 | 336,075 | -0.25(-0.70%) |
Oct 19, 2017 | 35.70 | 36.06 | 35.52 | 35.95 | 248,284 | +0.18(+0.50%) |
Oct 18, 2017 | 35.99 | 36.10 | 35.67 | 35.77 | 391,261 | -0.09(-0.25%) |
Oct 17, 2017 | 35.70 | 35.95 | 35.45 | 35.86 | 300,705 | +0.27(+0.76%) |
Oct 16, 2017 | 35.85 | 36.13 | 35.41 | 35.59 | 287,647 | -0.36(-1.00%) |
Oct 13, 2017 | 36.03 | 36.21 | 35.85 | 35.95 | 413,064 | +0.07(+0.20%) |
Oct 12, 2017 | 35.77 | 35.99 | 35.45 | 35.88 | 387,359 | +0.07(+0.20%) |
Oct 11, 2017 | 35.99 | 36.17 | 35.74 | 35.81 | 344,916 | -0.07(-0.20%) |
Oct 10, 2017 | 35.16 | 35.92 | 34.88 | 35.88 | 378,352 | +1.08(+3.10%) |
Oct 09, 2017 | 36.42 | 36.42 | 34.34 | 34.80 | 659,063 | -1.76(-4.82%) |
Oct 06, 2017 | 36.92 | 37.10 | 36.35 | 36.56 | 386,059 | -0.36(-0.97%) |
Oct 05, 2017 | 36.82 | 37.21 | 36.56 | 36.92 | 357,394 | +0.00(+0.00%) |
Oct 04, 2017 | 36.64 | 37.28 | 36.64 | 36.92 | 507,019 | +0.32(+0.88%) |
Oct 03, 2017 | 35.74 | 36.64 | 35.52 | 36.60 | 382,485 | +1.04(+2.93%) |
Oct 02, 2017 | 35.05 | 36.10 | 34.87 | 35.56 | 515,029 | +0.40(+1.12%) |
Sep 29, 2017 | 36.03 | 36.13 | 35.09 | 35.16 | 522,055 | -0.83(-2.30%) |
Sep 28, 2017 | 35.77 | 36.06 | 35.59 | 35.99 | 418,025 | +0.25(+0.70%) |
Sep 27, 2017 | 35.49 | 35.95 | 35.05 | 35.74 | 729,650 | +0.54(+1.53%) |
Sep 26, 2017 | 35.16 | 35.45 | 34.91 | 35.20 | 361,622 | +0.14(+0.41%) |
Sep 25, 2017 | 34.66 | 35.16 | 34.48 | 35.05 | 400,811 | +0.43(+1.25%) |
Sep 22, 2017 | 34.30 | 34.80 | 34.20 | 34.62 | 464,276 | +0.18(+0.52%) |
Sep 21, 2017 | 34.77 | 34.77 | 34.16 | 34.44 | 328,037 | -0.25(-0.73%) |
Sep 20, 2017 | 34.62 | 35.23 | 34.48 | 34.70 | 836,523 | +0.11(+0.31%) |
Sep 19, 2017 | 34.48 | 34.77 | 34.25 | 34.59 | 433,482 | +0.22(+0.63%) |
Sep 18, 2017 | 34.52 | 35.09 | 34.19 | 34.37 | 522,648 | -0.04(-0.10%) |
Sep 15, 2017 | 33.44 | 34.43 | 33.08 | 34.41 | 982,023 | +1.08(+3.24%) |
Sep 14, 2017 | 33.08 | 34.26 | 33.01 | 33.33 | 743,060 | -0.04(-0.11%) |
Sep 13, 2017 | 32.57 | 33.40 | 32.56 | 33.37 | 727,301 | +0.79(+2.43%) |
Sep 12, 2017 | 31.82 | 32.57 | 31.53 | 32.57 | 319,765 | +0.90(+2.84%) |
Sep 11, 2017 | 32.14 | 32.47 | 31.50 | 31.68 | 572,753 | -0.25(-0.79%) |
Sep 08, 2017 | 31.75 | 32.21 | 31.53 | 31.93 | 303,599 | +0.07(+0.23%) |
Sep 07, 2017 | 32.50 | 32.65 | 31.78 | 31.86 | 301,749 | -0.54(-1.66%) |
Sep 06, 2017 | 33.08 | 33.17 | 32.39 | 32.39 | 369,937 | -0.72(-2.17%) |
Sep 05, 2017 | 33.40 | 33.62 | 33.04 | 33.11 | 414,863 | -0.47(-1.39%) |
Sep 01, 2017 | 33.51 | 33.76 | 33.29 | 33.58 | 418,100 | +0.07(+0.21%) |
Aug 31, 2017 | 32.83 | 33.53 | 32.57 | 33.51 | 445,457 | +0.86(+2.64%) |
Aug 30, 2017 | 32.68 | 32.95 | 32.43 | 32.65 | 372,016 | -0.14(-0.44%) |
Aug 29, 2017 | 32.29 | 32.79 | 32.03 | 32.79 | 617,166 | +0.54(+1.67%) |
Aug 28, 2017 | 32.18 | 32.36 | 32.00 | 32.25 | 345,361 | +0.18(+0.56%) |
Aug 25, 2017 | 32.29 | 32.29 | 32.00 | 32.07 | 314,087 | -0.07(-0.22%) |
Aug 24, 2017 | 31.53 | 32.21 | 31.35 | 32.14 | 454,416 | +0.76(+2.41%) |
Aug 23, 2017 | 30.56 | 31.60 | 30.56 | 31.39 | 452,387 | +0.72(+2.34%) |
Aug 22, 2017 | 30.92 | 31.24 | 30.63 | 30.67 | 616,016 | -0.14(-0.47%) |
Aug 21, 2017 | 30.49 | 30.99 | 30.34 | 30.81 | 480,583 | +0.43(+1.42%) |
Aug 18, 2017 | 30.85 | 30.92 | 30.20 | 30.38 | 445,526 | -0.61(-1.97%) |
Aug 17, 2017 | 31.21 | 31.39 | 30.63 | 30.99 | 646,303 | -0.29(-0.92%) |
Aug 16, 2017 | 31.21 | 31.46 | 30.99 | 31.28 | 482,742 | +0.19(+0.60%) |
Aug 15, 2017 | 31.16 | 31.40 | 30.99 | 31.09 | 592,417 | -0.25(-0.79%) |
Aug 14, 2017 | 31.24 | 31.38 | 30.88 | 31.34 | 396,674 | +0.28(+0.92%) |
Aug 11, 2017 | 31.41 | 31.84 | 30.77 | 31.06 | 316,741 | -0.28(-0.91%) |
Aug 10, 2017 | 30.88 | 31.66 | 30.88 | 31.34 | 471,412 | +0.32(+1.03%) |
Aug 09, 2017 | 30.56 | 31.09 | 29.71 | 31.02 | 475,961 | +0.28(+0.93%) |
Aug 08, 2017 | 30.70 | 31.09 | 30.49 | 30.74 | 407,163 | +0.00(+0.00%) |
Aug 07, 2017 | 31.09 | 31.22 | 30.52 | 30.74 | 481,845 | -0.46(-1.48%) |
Aug 04, 2017 | 30.06 | 31.80 | 30.06 | 31.20 | 748,002 | +1.07(+3.54%) |
Aug 03, 2017 | 28.14 | 30.33 | 27.11 | 30.13 | 947,511 | +1.25(+4.31%) |
Aug 02, 2017 | 29.24 | 29.35 | 28.78 | 28.89 | 1,017,413 | -0.46(-1.58%) |