Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.70 | 34.92 | 34.08 | 34.27 | 86,872 | -0.25(-0.74%) |
Oct 30, 2017 | 35.07 | 35.34 | 34.23 | 34.52 | 60,497 | -0.51(-1.45%) |
Oct 27, 2017 | 35.57 | 35.57 | 34.92 | 35.03 | 65,284 | -0.58(-1.63%) |
Oct 26, 2017 | 35.68 | 35.83 | 35.39 | 35.61 | 42,115 | +0.04(+0.10%) |
Oct 25, 2017 | 35.72 | 35.72 | 35.17 | 35.57 | 26,788 | -0.07(-0.20%) |
Oct 24, 2017 | 35.47 | 35.97 | 35.43 | 35.65 | 43,171 | +0.18(+0.51%) |
Oct 23, 2017 | 35.76 | 35.76 | 35.16 | 35.47 | 42,133 | -0.33(-0.91%) |
Oct 20, 2017 | 36.30 | 36.34 | 35.72 | 35.79 | 32,342 | -0.22(-0.61%) |
Oct 19, 2017 | 35.94 | 36.27 | 35.83 | 36.01 | 33,383 | -0.22(-0.60%) |
Oct 18, 2017 | 36.27 | 36.37 | 35.94 | 36.23 | 58,099 | +0.22(+0.61%) |
Oct 17, 2017 | 36.23 | 36.27 | 35.87 | 36.01 | 158,908 | -0.18(-0.50%) |
Oct 16, 2017 | 36.34 | 36.65 | 36.05 | 36.19 | 31,630 | -0.22(-0.60%) |
Oct 13, 2017 | 36.63 | 36.63 | 36.34 | 36.41 | 43,335 | -0.11(-0.30%) |
Oct 12, 2017 | 36.88 | 36.99 | 36.41 | 36.52 | 49,038 | -0.40(-1.08%) |
Oct 11, 2017 | 37.06 | 37.08 | 36.85 | 36.92 | 188,601 | -0.11(-0.29%) |
Oct 10, 2017 | 37.10 | 37.17 | 36.81 | 37.03 | 59,410 | +0.04(+0.10%) |
Oct 09, 2017 | 37.46 | 37.61 | 36.77 | 36.99 | 102,054 | -0.25(-0.68%) |
Oct 06, 2017 | 36.85 | 37.54 | 36.85 | 37.25 | 79,005 | +0.51(+1.38%) |
Oct 05, 2017 | 36.12 | 36.96 | 36.12 | 36.74 | 177,040 | +0.76(+2.12%) |
Oct 04, 2017 | 35.94 | 36.34 | 35.48 | 35.97 | 84,507 | +0.00(+0.00%) |
Oct 03, 2017 | 36.30 | 36.30 | 35.39 | 35.97 | 80,431 | -0.25(-0.70%) |
Oct 02, 2017 | 35.97 | 36.74 | 35.87 | 36.23 | 353,410 | +0.25(+0.71%) |
Sep 29, 2017 | 35.57 | 36.01 | 35.54 | 35.97 | 103,847 | +0.29(+0.81%) |
Sep 28, 2017 | 35.07 | 35.72 | 34.96 | 35.68 | 88,478 | +0.62(+1.76%) |
Sep 27, 2017 | 35.03 | 35.37 | 34.85 | 35.07 | 81,817 | +0.11(+0.31%) |
Sep 26, 2017 | 34.63 | 34.92 | 34.41 | 34.96 | 72,413 | +0.36(+1.05%) |
Sep 25, 2017 | 35.03 | 35.25 | 34.48 | 34.59 | 40,351 | -0.44(-1.24%) |
Sep 22, 2017 | 34.99 | 35.17 | 34.30 | 35.03 | 75,100 | +0.15(+0.42%) |
Sep 21, 2017 | 34.70 | 34.92 | 34.67 | 34.88 | 109,871 | +0.22(+0.63%) |
Sep 20, 2017 | 34.34 | 34.88 | 34.27 | 34.67 | 79,458 | +0.40(+1.17%) |
Sep 19, 2017 | 33.94 | 34.56 | 33.50 | 34.27 | 110,111 | +0.22(+0.64%) |
Sep 18, 2017 | 32.27 | 34.23 | 32.27 | 34.05 | 107,012 | +1.89(+5.88%) |
Sep 15, 2017 | 32.05 | 32.70 | 31.80 | 32.16 | 178,054 | +0.18(+0.57%) |
Sep 14, 2017 | 32.16 | 32.34 | 31.87 | 31.98 | 46,710 | -0.25(-0.79%) |
Sep 13, 2017 | 32.49 | 32.63 | 32.16 | 32.23 | 35,397 | -0.29(-0.89%) |
Sep 12, 2017 | 32.52 | 32.92 | 32.27 | 32.52 | 36,664 | -0.11(-0.33%) |
Sep 11, 2017 | 32.34 | 32.96 | 32.08 | 32.63 | 29,038 | +0.40(+1.24%) |
Sep 08, 2017 | 32.23 | 32.38 | 31.90 | 32.23 | 30,952 | -0.07(-0.23%) |
Sep 07, 2017 | 32.85 | 32.96 | 32.16 | 32.30 | 34,201 | -0.47(-1.44%) |
Sep 06, 2017 | 32.56 | 33.11 | 32.52 | 32.78 | 42,762 | +0.40(+1.23%) |
Sep 05, 2017 | 33.14 | 33.18 | 32.27 | 32.38 | 54,536 | -0.84(-2.52%) |
Sep 01, 2017 | 32.96 | 33.25 | 32.45 | 33.21 | 35,952 | +0.22(+0.66%) |
Aug 31, 2017 | 32.49 | 33.07 | 32.16 | 32.99 | 53,535 | +0.51(+1.57%) |
Aug 30, 2017 | 31.72 | 32.70 | 31.58 | 32.49 | 70,964 | +0.58(+1.82%) |
Aug 29, 2017 | 31.47 | 31.94 | 31.03 | 31.90 | 53,253 | +0.51(+1.62%) |
Aug 28, 2017 | 31.65 | 31.72 | 31.14 | 31.40 | 39,156 | -0.29(-0.92%) |
Aug 25, 2017 | 31.21 | 31.83 | 30.81 | 31.69 | 67,162 | +0.58(+1.87%) |
Aug 24, 2017 | 31.11 | 31.50 | 30.93 | 31.11 | 45,415 | +0.00(+0.00%) |
Aug 23, 2017 | 31.32 | 31.50 | 30.94 | 31.11 | 54,977 | -0.47(-1.50%) |
Aug 22, 2017 | 31.98 | 32.27 | 31.40 | 31.58 | 47,329 | -0.22(-0.69%) |
Aug 21, 2017 | 31.54 | 32.09 | 31.54 | 31.80 | 45,836 | +0.15(+0.46%) |
Aug 18, 2017 | 31.98 | 32.16 | 31.25 | 31.65 | 76,346 | -0.69(-2.13%) |
Aug 17, 2017 | 32.96 | 32.99 | 32.30 | 32.34 | 64,556 | -0.84(-2.52%) |
Aug 16, 2017 | 33.32 | 33.43 | 33.14 | 33.18 | 29,926 | -0.07(-0.22%) |
Aug 15, 2017 | 33.61 | 33.65 | 32.96 | 33.25 | 58,250 | -0.33(-0.97%) |
Aug 14, 2017 | 32.96 | 33.61 | 32.89 | 33.58 | 47,735 | +0.80(+2.44%) |
Aug 11, 2017 | 33.07 | 33.31 | 32.65 | 32.78 | 47,647 | -0.25(-0.77%) |
Aug 10, 2017 | 33.69 | 33.72 | 32.81 | 33.03 | 71,663 | -0.65(-1.94%) |
Aug 09, 2017 | 34.12 | 34.38 | 33.65 | 33.69 | 91,426 | -0.84(-2.42%) |
Aug 08, 2017 | 34.38 | 34.85 | 34.23 | 34.52 | 65,563 | +0.18(+0.53%) |
Aug 07, 2017 | 34.16 | 34.63 | 34.05 | 34.34 | 52,499 | +0.22(+0.64%) |
Aug 04, 2017 | 33.87 | 34.41 | 33.61 | 34.12 | 70,037 | +0.40(+1.19%) |
Aug 03, 2017 | 33.98 | 34.27 | 33.61 | 33.72 | 68,204 | -0.25(-0.75%) |
Aug 02, 2017 | 34.12 | 34.51 | 33.54 | 33.98 | 61,654 | -0.11(-0.32%) |