Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.39 | 38.39 | 38.03 | 38.06 | 384,303 | -0.05(-0.12%) |
Oct 30, 2017 | 39.29 | 39.29 | 37.89 | 38.11 | 659,595 | -1.85(-4.62%) |
Oct 27, 2017 | 36.26 | 41.02 | 35.43 | 39.95 | 1,531,061 | +3.96(+10.99%) |
Oct 26, 2017 | 35.05 | 36.42 | 34.93 | 36.00 | 689,765 | +1.07(+3.05%) |
Oct 25, 2017 | 35.41 | 35.56 | 34.81 | 34.93 | 236,990 | -0.47(-1.34%) |
Oct 24, 2017 | 34.98 | 35.62 | 34.93 | 35.41 | 265,407 | +0.47(+1.36%) |
Oct 23, 2017 | 35.10 | 35.22 | 34.88 | 34.93 | 392,649 | +0.00(+0.00%) |
Oct 20, 2017 | 34.96 | 35.26 | 34.77 | 34.93 | 262,198 | +0.33(+0.96%) |
Oct 19, 2017 | 34.53 | 34.78 | 34.08 | 34.60 | 220,286 | -0.19(-0.54%) |
Oct 18, 2017 | 34.70 | 35.10 | 34.32 | 34.79 | 207,263 | +0.14(+0.41%) |
Oct 17, 2017 | 34.58 | 34.88 | 34.48 | 34.65 | 128,635 | -0.02(-0.07%) |
Oct 16, 2017 | 34.77 | 34.87 | 34.46 | 34.67 | 134,966 | -0.09(-0.27%) |
Oct 13, 2017 | 34.93 | 35.15 | 34.77 | 34.77 | 243,218 | -0.02(-0.07%) |
Oct 12, 2017 | 34.41 | 35.03 | 34.41 | 34.79 | 397,874 | +0.38(+1.10%) |
Oct 11, 2017 | 34.41 | 34.59 | 34.29 | 34.41 | 370,622 | -0.02(-0.07%) |
Oct 10, 2017 | 33.63 | 34.53 | 33.16 | 34.43 | 555,908 | +0.40(+1.18%) |
Oct 09, 2017 | 34.06 | 34.15 | 33.87 | 34.03 | 319,687 | -0.02(-0.07%) |
Oct 06, 2017 | 33.58 | 34.15 | 33.58 | 34.06 | 595,500 | +0.36(+1.05%) |
Oct 05, 2017 | 34.43 | 34.43 | 33.46 | 33.70 | 755,057 | -0.59(-1.73%) |
Oct 04, 2017 | 34.79 | 34.79 | 34.20 | 34.29 | 473,714 | -0.47(-1.36%) |
Oct 03, 2017 | 34.93 | 34.96 | 34.36 | 34.77 | 455,139 | -0.02(-0.07%) |
Oct 02, 2017 | 34.88 | 35.03 | 33.63 | 34.79 | 473,976 | +0.12(+0.34%) |
Sep 29, 2017 | 34.86 | 35.05 | 34.67 | 34.67 | 342,361 | -0.19(-0.54%) |
Sep 28, 2017 | 34.36 | 34.91 | 34.29 | 34.86 | 184,308 | +0.24(+0.68%) |
Sep 27, 2017 | 33.58 | 35.90 | 33.35 | 34.62 | 370,225 | +1.28(+3.84%) |
Sep 26, 2017 | 33.75 | 33.91 | 33.16 | 33.35 | 354,820 | -0.28(-0.85%) |
Sep 25, 2017 | 33.61 | 34.02 | 33.51 | 33.63 | 280,477 | -0.26(-0.77%) |
Sep 22, 2017 | 33.37 | 34.35 | 33.32 | 33.89 | 371,101 | +0.31(+0.92%) |
Sep 21, 2017 | 33.94 | 33.94 | 33.27 | 33.58 | 371,986 | -0.43(-1.25%) |
Sep 20, 2017 | 35.07 | 35.07 | 33.70 | 34.01 | 447,192 | -0.85(-2.45%) |
Sep 19, 2017 | 35.12 | 35.57 | 34.81 | 34.86 | 314,442 | -0.31(-0.88%) |
Sep 18, 2017 | 34.81 | 35.43 | 34.81 | 35.17 | 278,433 | +0.19(+0.54%) |
Sep 15, 2017 | 34.67 | 35.12 | 34.20 | 34.98 | 561,389 | +0.38(+1.10%) |
Sep 14, 2017 | 33.87 | 34.60 | 33.68 | 34.60 | 511,528 | +0.76(+2.24%) |
Sep 13, 2017 | 34.29 | 34.41 | 32.59 | 33.84 | 1,305,225 | -1.16(-3.32%) |
Sep 12, 2017 | 35.31 | 35.43 | 34.93 | 35.00 | 348,171 | -0.28(-0.81%) |
Sep 11, 2017 | 35.29 | 35.60 | 35.15 | 35.29 | 324,260 | +0.26(+0.74%) |
Sep 08, 2017 | 34.48 | 35.33 | 34.28 | 35.03 | 397,213 | +0.54(+1.58%) |
Sep 07, 2017 | 34.58 | 34.58 | 34.10 | 34.48 | 197,835 | +0.05(+0.14%) |
Sep 06, 2017 | 34.72 | 34.72 | 34.39 | 34.43 | 251,373 | -0.07(-0.21%) |
Sep 05, 2017 | 34.79 | 34.86 | 34.29 | 34.51 | 228,040 | -0.33(-0.95%) |
Sep 01, 2017 | 34.53 | 34.96 | 34.34 | 34.84 | 286,255 | +0.33(+0.96%) |
Aug 31, 2017 | 34.17 | 34.79 | 34.15 | 34.51 | 319,813 | +0.47(+1.39%) |
Aug 30, 2017 | 33.63 | 34.17 | 33.46 | 34.03 | 458,694 | +0.52(+1.55%) |
Aug 29, 2017 | 33.11 | 33.63 | 32.87 | 33.51 | 259,394 | -0.00(-0.01%) |
Aug 28, 2017 | 33.40 | 33.73 | 33.19 | 33.52 | 260,804 | +0.17(+0.50%) |
Aug 25, 2017 | 33.63 | 33.98 | 33.16 | 33.35 | 220,220 | -0.02(-0.07%) |
Aug 24, 2017 | 32.97 | 33.85 | 32.97 | 33.37 | 363,086 | +0.40(+1.22%) |
Aug 23, 2017 | 32.29 | 33.16 | 32.22 | 32.97 | 313,977 | +0.47(+1.45%) |
Aug 22, 2017 | 32.69 | 32.97 | 32.29 | 32.50 | 560,469 | -0.05(-0.15%) |
Aug 21, 2017 | 32.50 | 32.59 | 31.89 | 32.55 | 727,512 | +0.07(+0.22%) |
Aug 18, 2017 | 31.60 | 32.67 | 31.55 | 32.48 | 797,395 | +0.76(+2.38%) |
Aug 17, 2017 | 33.04 | 33.23 | 31.67 | 31.72 | 531,803 | -1.35(-4.07%) |
Aug 16, 2017 | 33.66 | 33.66 | 33.00 | 33.07 | 185,409 | -0.40(-1.20%) |
Aug 15, 2017 | 33.47 | 33.56 | 32.95 | 33.47 | 350,933 | +0.07(+0.21%) |
Aug 14, 2017 | 33.54 | 33.75 | 33.28 | 33.40 | 285,237 | +0.24(+0.71%) |
Aug 11, 2017 | 32.62 | 33.37 | 32.50 | 33.16 | 324,402 | +0.66(+2.04%) |
Aug 10, 2017 | 33.11 | 33.49 | 32.48 | 32.50 | 247,921 | -0.83(-2.48%) |
Aug 09, 2017 | 33.16 | 33.45 | 32.88 | 33.33 | 270,372 | -0.17(-0.49%) |
Aug 08, 2017 | 33.14 | 33.94 | 32.97 | 33.49 | 570,170 | +0.38(+1.14%) |
Aug 07, 2017 | 32.88 | 33.21 | 32.85 | 33.11 | 240,162 | +0.28(+0.86%) |
Aug 04, 2017 | 33.00 | 33.23 | 32.64 | 32.83 | 311,693 | -0.21(-0.64%) |
Aug 03, 2017 | 33.37 | 33.66 | 32.95 | 33.04 | 417,835 | -0.19(-0.57%) |
Aug 02, 2017 | 34.06 | 34.18 | 33.11 | 33.23 | 396,501 | -0.69(-2.02%) |