Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.08 | 41.00 | 39.59 | 40.84 | 149,269 | +0.87(+2.18%) |
Oct 30, 2017 | 40.39 | 40.39 | 39.34 | 39.97 | 76,381 | -0.45(-1.11%) |
Oct 27, 2017 | 39.30 | 40.52 | 38.62 | 40.42 | 131,198 | +1.10(+2.79%) |
Oct 26, 2017 | 39.50 | 39.91 | 38.97 | 39.32 | 106,202 | +0.01(+0.02%) |
Oct 25, 2017 | 40.01 | 41.20 | 39.14 | 39.31 | 226,722 | +1.74(+4.63%) |
Oct 24, 2017 | 37.30 | 38.24 | 37.08 | 37.57 | 116,709 | +0.27(+0.74%) |
Oct 23, 2017 | 37.45 | 37.54 | 37.10 | 37.30 | 48,630 | -0.15(-0.39%) |
Oct 20, 2017 | 37.81 | 37.89 | 37.28 | 37.44 | 47,031 | -0.39(-1.04%) |
Oct 19, 2017 | 37.99 | 38.04 | 37.49 | 37.84 | 61,015 | -0.19(-0.51%) |
Oct 18, 2017 | 37.40 | 38.30 | 37.07 | 38.03 | 116,160 | +0.91(+2.44%) |
Oct 17, 2017 | 37.01 | 37.65 | 37.01 | 37.12 | 33,544 | +0.12(+0.32%) |
Oct 16, 2017 | 36.92 | 37.07 | 36.51 | 37.01 | 19,367 | +0.09(+0.25%) |
Oct 13, 2017 | 37.17 | 37.27 | 36.80 | 36.91 | 24,106 | -0.11(-0.30%) |
Oct 12, 2017 | 37.05 | 37.19 | 36.83 | 37.02 | 22,732 | -0.21(-0.57%) |
Oct 11, 2017 | 37.19 | 37.66 | 37.17 | 37.23 | 29,404 | +0.13(+0.35%) |
Oct 10, 2017 | 36.97 | 37.33 | 36.80 | 37.11 | 33,794 | +0.41(+1.12%) |
Oct 09, 2017 | 36.53 | 37.38 | 36.53 | 36.69 | 45,921 | +0.00(+0.00%) |
Oct 06, 2017 | 36.50 | 36.85 | 36.31 | 36.69 | 22,929 | +0.25(+0.68%) |
Oct 05, 2017 | 36.57 | 36.63 | 36.14 | 36.45 | 66,675 | -0.01(-0.03%) |
Oct 04, 2017 | 36.59 | 36.88 | 36.35 | 36.46 | 46,232 | +0.00(+0.00%) |
Oct 03, 2017 | 36.90 | 36.90 | 36.32 | 36.46 | 60,938 | -0.20(-0.55%) |
Oct 02, 2017 | 36.07 | 36.74 | 35.99 | 36.66 | 49,869 | +0.47(+1.29%) |
Sep 29, 2017 | 35.55 | 36.42 | 35.25 | 36.19 | 105,330 | +0.60(+1.70%) |
Sep 28, 2017 | 35.59 | 35.75 | 34.94 | 35.59 | 46,771 | -0.13(-0.36%) |
Sep 27, 2017 | 34.39 | 36.43 | 34.39 | 35.71 | 158,206 | +1.46(+4.25%) |
Sep 26, 2017 | 34.28 | 34.54 | 33.88 | 34.26 | 37,817 | -0.01(-0.03%) |
Sep 25, 2017 | 33.99 | 34.30 | 33.82 | 34.27 | 68,462 | +0.34(+1.00%) |
Sep 22, 2017 | 32.57 | 34.67 | 32.04 | 33.93 | 145,181 | +1.54(+4.75%) |
Sep 21, 2017 | 32.88 | 32.99 | 32.32 | 32.39 | 21,415 | -0.36(-1.09%) |
Sep 20, 2017 | 32.82 | 33.78 | 32.56 | 32.75 | 88,966 | +0.05(+0.14%) |
Sep 19, 2017 | 32.28 | 33.05 | 32.20 | 32.70 | 49,183 | +0.50(+1.56%) |
Sep 18, 2017 | 32.24 | 33.08 | 31.95 | 32.20 | 76,620 | -0.05(-0.17%) |
Sep 15, 2017 | 31.98 | 32.44 | 31.62 | 32.25 | 127,310 | +0.32(+1.00%) |
Sep 14, 2017 | 32.18 | 32.34 | 31.57 | 31.93 | 22,172 | -0.26(-0.80%) |
Sep 13, 2017 | 32.04 | 32.51 | 31.85 | 32.19 | 32,716 | +0.26(+0.80%) |
Sep 12, 2017 | 31.91 | 32.23 | 31.86 | 31.93 | 25,798 | -0.05(-0.14%) |
Sep 11, 2017 | 31.75 | 32.09 | 31.47 | 31.98 | 34,850 | +0.59(+1.90%) |
Sep 08, 2017 | 32.30 | 32.54 | 31.32 | 31.38 | 64,380 | -0.51(-1.61%) |
Sep 07, 2017 | 31.86 | 32.28 | 31.86 | 31.90 | 37,197 | -0.04(-0.11%) |
Sep 06, 2017 | 32.54 | 32.73 | 31.91 | 31.93 | 31,976 | -0.65(-1.99%) |
Sep 05, 2017 | 32.13 | 32.79 | 32.13 | 32.58 | 37,191 | +0.45(+1.40%) |
Sep 01, 2017 | 32.70 | 32.70 | 32.04 | 32.13 | 18,007 | -0.43(-1.32%) |
Aug 31, 2017 | 32.22 | 32.62 | 32.18 | 32.56 | 27,014 | +0.55(+1.72%) |
Aug 30, 2017 | 31.88 | 32.13 | 31.57 | 32.02 | 18,888 | -0.06(-0.20%) |
Aug 29, 2017 | 31.19 | 32.35 | 31.04 | 32.08 | 47,276 | +0.77(+2.46%) |
Aug 28, 2017 | 31.36 | 31.36 | 30.94 | 31.31 | 28,555 | -0.04(-0.12%) |
Aug 25, 2017 | 31.14 | 31.36 | 31.14 | 31.35 | 31,780 | +0.01(+0.03%) |
Aug 24, 2017 | 31.36 | 31.36 | 31.13 | 31.34 | 12,778 | +0.16(+0.50%) |
Aug 23, 2017 | 31.44 | 31.44 | 31.13 | 31.18 | 17,135 | -0.16(-0.53%) |
Aug 22, 2017 | 31.37 | 31.76 | 31.31 | 31.35 | 24,889 | -0.12(-0.38%) |
Aug 21, 2017 | 31.18 | 31.50 | 31.01 | 31.47 | 51,172 | +0.22(+0.70%) |
Aug 18, 2017 | 31.18 | 31.30 | 30.74 | 31.25 | 61,671 | -0.18(-0.58%) |
Aug 17, 2017 | 31.59 | 31.62 | 30.96 | 31.43 | 40,050 | -0.22(-0.69%) |
Aug 16, 2017 | 31.97 | 32.09 | 31.49 | 31.65 | 18,024 | -0.28(-0.89%) |
Aug 15, 2017 | 31.83 | 32.17 | 31.83 | 31.93 | 9,476 | +0.01(+0.03%) |
Aug 14, 2017 | 31.60 | 32.12 | 31.60 | 31.92 | 19,171 | +0.38(+1.22%) |
Aug 11, 2017 | 31.77 | 31.77 | 31.13 | 31.54 | 56,413 | -0.22(-0.69%) |
Aug 10, 2017 | 31.70 | 31.87 | 31.37 | 31.76 | 34,852 | -0.20(-0.63%) |
Aug 09, 2017 | 30.75 | 32.41 | 30.75 | 31.96 | 253,147 | +0.93(+3.01%) |
Aug 08, 2017 | 30.88 | 31.05 | 30.51 | 31.03 | 47,626 | +0.02(+0.06%) |
Aug 07, 2017 | 30.63 | 31.05 | 30.51 | 31.01 | 22,823 | +0.37(+1.20%) |
Aug 04, 2017 | 30.30 | 30.72 | 30.07 | 30.64 | 19,341 | +0.56(+1.86%) |
Aug 03, 2017 | 30.77 | 30.77 | 29.85 | 30.08 | 32,527 | -0.16(-0.51%) |
Aug 02, 2017 | 30.59 | 30.62 | 29.58 | 30.24 | 31,003 | -0.28(-0.93%) |