Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.88 | 39.40 | 37.60 | 38.93 | 382,894 | +1.14(+3.00%) |
Oct 30, 2017 | 38.44 | 38.54 | 37.66 | 37.79 | 224,620 | -0.75(-1.96%) |
Oct 27, 2017 | 38.53 | 38.69 | 38.16 | 38.55 | 562,635 | +0.08(+0.22%) |
Oct 26, 2017 | 38.25 | 38.67 | 38.19 | 38.46 | 217,491 | +0.38(+1.00%) |
Oct 25, 2017 | 37.99 | 38.33 | 37.65 | 38.08 | 249,726 | +0.07(+0.20%) |
Oct 24, 2017 | 37.76 | 38.31 | 37.74 | 38.01 | 167,601 | +0.33(+0.86%) |
Oct 23, 2017 | 38.10 | 38.36 | 37.58 | 37.68 | 167,271 | -0.34(-0.91%) |
Oct 20, 2017 | 38.14 | 38.26 | 37.80 | 38.03 | 208,466 | +0.25(+0.66%) |
Oct 19, 2017 | 37.69 | 37.89 | 37.00 | 37.77 | 183,632 | -0.07(-0.17%) |
Oct 18, 2017 | 37.46 | 37.97 | 37.26 | 37.84 | 220,223 | +0.64(+1.73%) |
Oct 17, 2017 | 37.52 | 37.52 | 37.06 | 37.20 | 215,866 | -0.12(-0.32%) |
Oct 16, 2017 | 36.94 | 37.32 | 36.85 | 37.32 | 278,590 | +0.41(+1.11%) |
Oct 13, 2017 | 36.85 | 37.10 | 36.81 | 36.91 | 574,922 | +0.03(+0.08%) |
Oct 12, 2017 | 37.02 | 37.08 | 36.75 | 36.88 | 193,181 | -0.09(-0.25%) |
Oct 11, 2017 | 37.47 | 37.52 | 36.83 | 36.97 | 251,497 | -0.39(-1.05%) |
Oct 10, 2017 | 37.00 | 37.44 | 36.94 | 37.37 | 224,470 | +0.39(+1.06%) |
Oct 09, 2017 | 36.95 | 37.04 | 36.64 | 36.97 | 264,625 | -0.05(-0.13%) |
Oct 06, 2017 | 37.07 | 37.25 | 36.62 | 37.02 | 239,290 | -0.07(-0.18%) |
Oct 05, 2017 | 37.22 | 37.37 | 36.99 | 37.09 | 257,456 | -0.07(-0.18%) |
Oct 04, 2017 | 37.26 | 37.46 | 37.03 | 37.15 | 541,005 | -0.07(-0.18%) |
Oct 03, 2017 | 37.52 | 37.82 | 37.14 | 37.22 | 470,869 | -0.43(-1.14%) |
Oct 02, 2017 | 36.82 | 37.64 | 36.45 | 37.64 | 464,131 | +0.95(+2.59%) |
Sep 29, 2017 | 37.02 | 37.31 | 36.59 | 36.70 | 342,717 | -0.54(-1.45%) |
Sep 28, 2017 | 36.53 | 37.31 | 36.50 | 37.24 | 264,259 | +0.44(+1.19%) |
Sep 27, 2017 | 35.79 | 36.97 | 35.60 | 36.80 | 356,432 | +1.21(+3.40%) |
Sep 26, 2017 | 35.60 | 35.87 | 35.43 | 35.59 | 435,977 | +0.04(+0.10%) |
Sep 25, 2017 | 35.67 | 35.99 | 35.51 | 35.55 | 365,532 | -0.12(-0.34%) |
Sep 22, 2017 | 35.28 | 35.74 | 35.22 | 35.67 | 289,544 | +0.42(+1.18%) |
Sep 21, 2017 | 35.11 | 35.31 | 34.98 | 35.25 | 445,487 | +0.14(+0.40%) |
Sep 20, 2017 | 34.69 | 35.20 | 34.64 | 35.11 | 334,431 | +0.50(+1.45%) |
Sep 19, 2017 | 34.68 | 34.12 | 34.61 | 315,369 | +0.39(+1.14%) | |
Sep 18, 2017 | 34.01 | 34.38 | 33.86 | 34.22 | 207,088 | +0.26(+0.77%) |
Sep 15, 2017 | 34.06 | 34.13 | 33.54 | 33.96 | 547,634 | -0.08(-0.25%) |
Sep 14, 2017 | 33.75 | 34.24 | 33.52 | 34.05 | 470,637 | +0.28(+0.82%) |
Sep 13, 2017 | 33.40 | 33.82 | 32.96 | 33.77 | 545,247 | +0.36(+1.08%) |
Sep 12, 2017 | 33.36 | 33.42 | 32.96 | 33.41 | 308,355 | +0.13(+0.39%) |
Sep 11, 2017 | 32.88 | 33.41 | 32.72 | 33.28 | 377,939 | +0.61(+1.88%) |
Sep 08, 2017 | 33.21 | 33.22 | 32.30 | 32.66 | 397,798 | -0.58(-1.76%) |
Sep 07, 2017 | 32.02 | 34.20 | 31.01 | 33.25 | 1,637,715 | +2.43(+7.89%) |
Sep 06, 2017 | 30.88 | 31.07 | 30.63 | 30.82 | 457,339 | +0.01(+0.03%) |
Sep 05, 2017 | 31.33 | 31.39 | 30.77 | 30.81 | 310,710 | -0.52(-1.66%) |
Sep 01, 2017 | 31.05 | 31.22 | 30.97 | 31.33 | 309,121 | +0.40(+1.29%) |
Aug 31, 2017 | 30.45 | 31.16 | 30.36 | 30.93 | 381,699 | +0.58(+1.90%) |
Aug 30, 2017 | 30.32 | 30.61 | 30.25 | 30.35 | 345,665 | +0.00(+0.00%) |
Aug 29, 2017 | 29.94 | 30.48 | 29.69 | 30.35 | 270,881 | +0.16(+0.52%) |
Aug 28, 2017 | 30.02 | 30.39 | 30.02 | 30.19 | 214,523 | +0.23(+0.77%) |
Aug 25, 2017 | 30.00 | 30.27 | 29.95 | 29.96 | 312,280 | +0.06(+0.19%) |
Aug 24, 2017 | 30.16 | 30.24 | 29.80 | 29.91 | 249,902 | -0.10(-0.34%) |
Aug 23, 2017 | 29.86 | 30.17 | 29.80 | 30.01 | 205,255 | -0.13(-0.43%) |
Aug 22, 2017 | 29.91 | 30.28 | 29.26 | 30.14 | 221,488 | +0.33(+1.12%) |
Aug 21, 2017 | 29.61 | 30.20 | 29.61 | 29.80 | 611,813 | +0.20(+0.69%) |
Aug 18, 2017 | 29.61 | 29.82 | 29.46 | 29.60 | 601,239 | -0.20(-0.69%) |
Aug 17, 2017 | 30.10 | 30.47 | 29.80 | 29.80 | 308,075 | -0.46(-1.53%) |
Aug 16, 2017 | 30.44 | 30.77 | 30.21 | 30.27 | 264,251 | -0.08(-0.28%) |
Aug 15, 2017 | 30.72 | 30.94 | 30.30 | 30.35 | 303,440 | -0.29(-0.94%) |
Aug 14, 2017 | 30.34 | 30.87 | 30.32 | 30.64 | 756,212 | +0.61(+2.04%) |
Aug 11, 2017 | 29.83 | 30.46 | 29.55 | 30.03 | 320,500 | +0.00(+0.00%) |
Aug 10, 2017 | 30.37 | 30.64 | 30.02 | 30.03 | 242,764 | -0.43(-1.40%) |
Aug 09, 2017 | 30.53 | 30.70 | 29.81 | 30.45 | 305,715 | -0.32(-1.03%) |
Aug 08, 2017 | 30.74 | 31.21 | 30.54 | 30.77 | 212,865 | +0.03(+0.09%) |
Aug 07, 2017 | 31.10 | 31.19 | 30.73 | 30.74 | 222,675 | -0.40(-1.28%) |
Aug 04, 2017 | 31.46 | 30.83 | 31.14 | 203,089 | +0.44(+1.42%) | |
Aug 03, 2017 | 31.04 | 31.12 | 30.58 | 30.71 | 232,266 | -0.24(-0.78%) |
Aug 02, 2017 | 31.32 | 31.52 | 30.71 | 30.95 | 177,804 | -0.32(-1.01%) |