Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.85 | 49.43 | 47.64 | 49.03 | 497,711 | +1.27(+2.66%) |
Oct 30, 2017 | 48.71 | 49.50 | 47.60 | 47.76 | 462,336 | -0.71(-1.46%) |
Oct 27, 2017 | 47.00 | 48.50 | 46.52 | 48.47 | 618,195 | -0.10(-0.21%) |
Oct 26, 2017 | 47.47 | 48.74 | 47.00 | 48.57 | 702,658 | +1.57(+3.34%) |
Oct 25, 2017 | 45.90 | 47.33 | 45.36 | 47.00 | 925,762 | +5.02(+11.96%) |
Oct 24, 2017 | 42.41 | 42.60 | 41.76 | 41.98 | 378,049 | -0.27(-0.64%) |
Oct 23, 2017 | 42.06 | 42.53 | 41.77 | 42.25 | 286,585 | +0.26(+0.62%) |
Oct 20, 2017 | 41.14 | 42.14 | 41.01 | 41.99 | 241,570 | +1.26(+3.09%) |
Oct 19, 2017 | 40.59 | 41.00 | 40.28 | 40.73 | 253,549 | -0.24(-0.59%) |
Oct 18, 2017 | 41.51 | 41.60 | 40.89 | 40.97 | 268,378 | -0.44(-1.06%) |
Oct 17, 2017 | 41.95 | 41.98 | 41.31 | 41.41 | 163,884 | -0.55(-1.31%) |
Oct 16, 2017 | 42.24 | 42.27 | 41.75 | 41.96 | 215,115 | -0.07(-0.17%) |
Oct 13, 2017 | 41.32 | 42.12 | 41.20 | 42.03 | 272,999 | +0.93(+2.26%) |
Oct 12, 2017 | 40.90 | 41.23 | 40.75 | 41.10 | 268,378 | +0.06(+0.15%) |
Oct 11, 2017 | 41.38 | 41.90 | 40.91 | 41.04 | 412,528 | +0.48(+1.18%) |
Oct 10, 2017 | 41.06 | 41.38 | 40.49 | 40.56 | 225,578 | -0.05(-0.12%) |
Oct 09, 2017 | 40.71 | 40.99 | 40.47 | 40.61 | 171,789 | -0.10(-0.25%) |
Oct 06, 2017 | 40.14 | 40.80 | 39.99 | 40.71 | 287,327 | -0.19(-0.46%) |
Oct 05, 2017 | 40.94 | 41.12 | 40.64 | 40.90 | 267,668 | +0.05(+0.12%) |
Oct 04, 2017 | 41.66 | 41.99 | 40.71 | 40.85 | 350,689 | -0.81(-1.94%) |
Oct 03, 2017 | 42.03 | 42.26 | 41.40 | 41.66 | 389,852 | -0.10(-0.24%) |
Oct 02, 2017 | 40.44 | 41.76 | 40.44 | 41.76 | 549,971 | +1.32(+3.26%) |
Sep 29, 2017 | 37.98 | 40.75 | 37.70 | 40.44 | 862,116 | +3.46(+9.36%) |
Sep 28, 2017 | 36.51 | 37.04 | 36.35 | 36.98 | 151,131 | +0.57(+1.57%) |
Sep 27, 2017 | 36.36 | 36.74 | 36.02 | 36.41 | 325,138 | +0.26(+0.72%) |
Sep 26, 2017 | 36.07 | 36.38 | 35.88 | 36.15 | 218,648 | +0.24(+0.67%) |
Sep 25, 2017 | 35.76 | 36.30 | 35.57 | 35.91 | 238,584 | +0.06(+0.17%) |
Sep 22, 2017 | 34.94 | 35.93 | 34.92 | 35.85 | 290,413 | +1.05(+3.02%) |
Sep 21, 2017 | 34.14 | 35.08 | 34.14 | 34.80 | 254,372 | +0.77(+2.26%) |
Sep 20, 2017 | 33.40 | 34.15 | 33.26 | 34.03 | 243,553 | +0.67(+2.01%) |
Sep 19, 2017 | 33.24 | 33.65 | 33.12 | 33.36 | 370,166 | +0.24(+0.72%) |
Sep 18, 2017 | 32.82 | 33.42 | 32.71 | 33.12 | 265,477 | +0.44(+1.35%) |
Sep 15, 2017 | 32.31 | 33.02 | 32.28 | 32.68 | 411,198 | +0.20(+0.62%) |
Sep 14, 2017 | 32.35 | 32.83 | 32.35 | 32.48 | 212,237 | +0.02(+0.06%) |
Sep 13, 2017 | 32.60 | 32.66 | 32.26 | 32.46 | 154,045 | -0.28(-0.86%) |
Sep 12, 2017 | 32.50 | 33.11 | 32.50 | 32.74 | 235,205 | +0.30(+0.92%) |
Sep 11, 2017 | 32.03 | 32.93 | 32.03 | 32.44 | 230,168 | +0.74(+2.33%) |
Sep 08, 2017 | 32.39 | 32.39 | 31.48 | 31.70 | 326,503 | -0.73(-2.25%) |
Sep 07, 2017 | 32.54 | 32.73 | 32.29 | 32.43 | 177,079 | +0.02(+0.06%) |
Sep 06, 2017 | 32.61 | 32.75 | 32.30 | 32.41 | 184,068 | -0.07(-0.22%) |
Sep 05, 2017 | 33.40 | 33.60 | 32.37 | 32.48 | 186,132 | -0.95(-2.84%) |
Sep 01, 2017 | 33.02 | 33.43 | 32.72 | 33.43 | 281,104 | +0.60(+1.83%) |
Aug 31, 2017 | 33.04 | 33.21 | 32.70 | 32.83 | 295,078 | -0.21(-0.64%) |
Aug 30, 2017 | 33.29 | 33.60 | 32.96 | 33.04 | 157,132 | -0.23(-0.69%) |
Aug 29, 2017 | 33.35 | 33.54 | 33.03 | 33.27 | 172,623 | -0.31(-0.92%) |
Aug 28, 2017 | 33.79 | 33.94 | 33.40 | 33.58 | 251,969 | -0.09(-0.27%) |
Aug 25, 2017 | 34.59 | 34.72 | 33.65 | 33.67 | 222,106 | -0.64(-1.87%) |
Aug 24, 2017 | 34.51 | 34.71 | 34.05 | 34.31 | 107,535 | -0.14(-0.41%) |
Aug 23, 2017 | 34.26 | 34.65 | 34.26 | 34.45 | 123,121 | +0.03(+0.09%) |
Aug 22, 2017 | 34.03 | 34.54 | 34.01 | 34.42 | 150,381 | +0.66(+1.95%) |
Aug 21, 2017 | 34.02 | 34.04 | 33.41 | 33.76 | 240,953 | -0.25(-0.74%) |
Aug 18, 2017 | 33.20 | 34.15 | 33.19 | 34.01 | 282,236 | +0.44(+1.31%) |
Aug 17, 2017 | 34.34 | 34.58 | 33.53 | 33.57 | 153,091 | -0.80(-2.33%) |
Aug 16, 2017 | 34.36 | 34.72 | 34.09 | 34.37 | 211,616 | +0.21(+0.61%) |
Aug 15, 2017 | 34.04 | 34.22 | 32.72 | 34.16 | 419,681 | +0.00(+0.00%) |
Aug 14, 2017 | 34.00 | 34.22 | 33.68 | 34.16 | 264,279 | +0.40(+1.18%) |
Aug 11, 2017 | 32.85 | 33.97 | 32.85 | 33.76 | 241,541 | -0.08(-0.24%) |
Aug 10, 2017 | 35.09 | 35.09 | 33.73 | 33.84 | 304,441 | -1.33(-3.78%) |
Aug 09, 2017 | 35.50 | 35.74 | 35.00 | 35.17 | 196,736 | -0.90(-2.50%) |
Aug 08, 2017 | 36.22 | 36.92 | 35.91 | 36.07 | 133,046 | -0.41(-1.12%) |
Aug 07, 2017 | 36.74 | 36.93 | 36.32 | 36.48 | 120,538 | -0.24(-0.65%) |
Aug 04, 2017 | 36.56 | 36.96 | 36.53 | 36.72 | 162,759 | +0.37(+1.02%) |
Aug 03, 2017 | 36.64 | 37.01 | 36.23 | 36.35 | 192,925 | -0.38(-1.03%) |
Aug 02, 2017 | 36.71 | 37.20 | 36.06 | 36.73 | 162,974 | -0.13(-0.35%) |