Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.74 | 34.26 | 33.52 | 34.05 | 338,353 | +0.51(+1.52%) |
Oct 30, 2017 | 33.57 | 33.76 | 33.20 | 33.54 | 456,089 | -0.13(-0.39%) |
Oct 27, 2017 | 34.03 | 34.13 | 33.50 | 33.67 | 221,181 | -0.16(-0.47%) |
Oct 26, 2017 | 34.08 | 34.28 | 33.80 | 33.83 | 462,082 | -0.11(-0.32%) |
Oct 25, 2017 | 34.62 | 34.62 | 33.48 | 33.94 | 363,324 | -0.64(-1.85%) |
Oct 24, 2017 | 34.71 | 35.39 | 34.31 | 34.58 | 287,599 | +0.00(+0.00%) |
Oct 23, 2017 | 35.03 | 35.05 | 34.33 | 34.58 | 208,679 | -0.33(-0.95%) |
Oct 20, 2017 | 34.33 | 34.92 | 34.23 | 34.91 | 206,454 | +0.86(+2.53%) |
Oct 19, 2017 | 33.75 | 34.06 | 33.68 | 34.05 | 190,291 | +0.14(+0.41%) |
Oct 18, 2017 | 35.13 | 35.30 | 33.58 | 33.91 | 602,169 | -1.18(-3.36%) |
Oct 17, 2017 | 35.04 | 35.55 | 34.80 | 35.09 | 295,513 | +0.19(+0.54%) |
Oct 16, 2017 | 34.91 | 35.13 | 34.53 | 34.90 | 317,131 | +0.12(+0.35%) |
Oct 13, 2017 | 35.05 | 35.05 | 34.57 | 34.78 | 305,875 | -0.14(-0.40%) |
Oct 12, 2017 | 34.86 | 35.04 | 34.33 | 34.92 | 405,909 | -0.02(-0.06%) |
Oct 11, 2017 | 35.07 | 35.43 | 34.82 | 34.94 | 284,939 | -0.25(-0.71%) |
Oct 10, 2017 | 35.72 | 35.75 | 35.04 | 35.19 | 132,047 | -0.21(-0.59%) |
Oct 09, 2017 | 35.48 | 35.66 | 35.04 | 35.40 | 282,166 | -0.08(-0.23%) |
Oct 06, 2017 | 35.67 | 35.81 | 35.44 | 35.48 | 199,185 | -0.41(-1.14%) |
Oct 05, 2017 | 36.00 | 36.07 | 35.61 | 35.89 | 193,333 | -0.02(-0.06%) |
Oct 04, 2017 | 35.47 | 35.97 | 35.16 | 35.91 | 625,882 | +0.36(+1.01%) |
Oct 03, 2017 | 35.64 | 35.88 | 35.41 | 35.55 | 587,050 | -0.01(-0.03%) |
Oct 02, 2017 | 35.37 | 35.60 | 35.12 | 35.56 | 209,183 | +0.16(+0.45%) |
Sep 29, 2017 | 35.45 | 36.08 | 35.15 | 35.40 | 709,267 | -0.01(-0.03%) |
Sep 28, 2017 | 34.73 | 35.42 | 34.43 | 35.41 | 410,572 | +0.65(+1.87%) |
Sep 27, 2017 | 34.88 | 35.49 | 34.22 | 34.76 | 603,796 | +0.07(+0.20%) |
Sep 26, 2017 | 34.80 | 34.99 | 34.46 | 34.69 | 240,591 | +0.00(+0.00%) |
Sep 25, 2017 | 34.82 | 34.98 | 34.34 | 34.69 | 373,563 | -0.09(-0.26%) |
Sep 22, 2017 | 34.47 | 35.00 | 34.37 | 34.78 | 305,687 | +0.26(+0.75%) |
Sep 21, 2017 | 34.30 | 34.53 | 34.09 | 34.52 | 686,567 | +0.09(+0.26%) |
Sep 20, 2017 | 33.51 | 34.97 | 33.50 | 34.43 | 961,581 | +0.93(+2.78%) |
Sep 19, 2017 | 33.86 | 34.08 | 33.47 | 33.50 | 578,965 | -0.38(-1.12%) |
Sep 18, 2017 | 33.72 | 34.20 | 33.55 | 33.88 | 775,045 | +0.21(+0.62%) |
Sep 15, 2017 | 33.57 | 33.82 | 33.38 | 33.67 | 630,522 | +0.14(+0.42%) |
Sep 14, 2017 | 34.25 | 34.25 | 33.45 | 33.53 | 365,177 | -0.79(-2.30%) |
Sep 13, 2017 | 34.19 | 34.64 | 34.19 | 34.32 | 426,215 | -0.02(-0.06%) |
Sep 12, 2017 | 33.56 | 34.55 | 33.56 | 34.34 | 487,600 | +0.77(+2.29%) |
Sep 11, 2017 | 34.14 | 34.23 | 33.23 | 33.57 | 567,352 | -0.65(-1.90%) |
Sep 08, 2017 | 34.00 | 34.88 | 33.71 | 34.22 | 616,921 | -0.28(-0.81%) |
Sep 07, 2017 | 33.78 | 34.50 | 33.78 | 34.50 | 818,148 | +1.08(+3.23%) |
Sep 06, 2017 | 32.05 | 33.82 | 32.05 | 33.42 | 1,108,077 | +1.69(+5.33%) |
Sep 05, 2017 | 32.69 | 32.91 | 31.66 | 31.73 | 680,058 | -0.96(-2.94%) |
Sep 01, 2017 | 32.38 | 32.77 | 32.32 | 32.69 | 355,215 | +0.51(+1.58%) |
Aug 31, 2017 | 31.97 | 32.89 | 31.68 | 32.18 | 745,394 | +0.38(+1.19%) |
Aug 30, 2017 | 31.15 | 32.15 | 31.12 | 31.80 | 419,104 | +0.67(+2.15%) |
Aug 29, 2017 | 30.47 | 31.25 | 29.85 | 31.13 | 404,118 | +0.38(+1.24%) |
Aug 28, 2017 | 30.15 | 31.05 | 30.02 | 30.75 | 720,573 | +0.65(+2.16%) |
Aug 25, 2017 | 29.60 | 30.15 | 29.40 | 30.10 | 378,247 | +0.65(+2.21%) |
Aug 24, 2017 | 29.00 | 29.71 | 28.80 | 29.45 | 215,317 | +0.50(+1.73%) |
Aug 23, 2017 | 28.74 | 29.29 | 28.65 | 28.95 | 266,084 | -0.02(-0.07%) |
Aug 22, 2017 | 28.48 | 29.00 | 28.48 | 28.97 | 123,108 | +0.68(+2.40%) |
Aug 21, 2017 | 28.44 | 28.74 | 28.23 | 28.29 | 111,685 | -0.21(-0.74%) |
Aug 18, 2017 | 28.70 | 28.90 | 28.38 | 28.50 | 264,968 | -0.39(-1.35%) |
Aug 17, 2017 | 29.46 | 29.79 | 28.89 | 28.89 | 208,027 | -0.70(-2.37%) |
Aug 16, 2017 | 29.74 | 29.99 | 29.47 | 29.59 | 308,844 | -0.15(-0.50%) |
Aug 15, 2017 | 29.86 | 29.95 | 29.42 | 29.74 | 277,411 | -0.08(-0.27%) |
Aug 14, 2017 | 29.86 | 30.07 | 29.56 | 29.82 | 259,037 | +0.26(+0.88%) |
Aug 11, 2017 | 28.56 | 29.72 | 27.83 | 29.56 | 451,152 | +0.72(+2.50%) |
Aug 10, 2017 | 29.49 | 29.64 | 28.82 | 28.84 | 236,825 | -0.83(-2.80%) |
Aug 09, 2017 | 29.41 | 30.09 | 29.04 | 29.67 | 334,601 | +0.07(+0.24%) |
Aug 08, 2017 | 29.94 | 30.29 | 29.57 | 29.60 | 391,126 | -0.36(-1.20%) |
Aug 07, 2017 | 30.46 | 30.46 | 29.76 | 29.96 | 234,293 | -0.46(-1.51%) |
Aug 04, 2017 | 29.41 | 30.50 | 28.99 | 30.42 | 274,623 | +1.10(+3.75%) |
Aug 03, 2017 | 30.47 | 30.47 | 29.25 | 29.32 | 232,350 | -1.14(-3.74%) |
Aug 02, 2017 | 30.29 | 30.68 | 29.99 | 30.46 | 162,384 | +0.07(+0.23%) |