Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.58 | 32.68 | 32.51 | 32.53 | 665,433 | +0.06(+0.18%) |
Oct 30, 2017 | 32.44 | 32.68 | 32.41 | 32.47 | 844,101 | +0.07(+0.22%) |
Oct 27, 2017 | 32.60 | 32.61 | 32.33 | 32.40 | 391,755 | -0.35(-1.07%) |
Oct 26, 2017 | 32.87 | 32.97 | 32.43 | 32.75 | 471,224 | -1.03(-3.05%) |
Oct 25, 2017 | 34.03 | 34.19 | 33.63 | 33.78 | 391,328 | -0.52(-1.53%) |
Oct 24, 2017 | 34.39 | 34.40 | 34.20 | 34.30 | 401,905 | -0.20(-0.59%) |
Oct 23, 2017 | 34.55 | 34.56 | 34.45 | 34.51 | 464,764 | -0.29(-0.83%) |
Oct 20, 2017 | 34.94 | 34.94 | 34.70 | 34.80 | 176,882 | -0.41(-1.16%) |
Oct 19, 2017 | 35.09 | 35.22 | 35.04 | 35.21 | 1,126,170 | +0.10(+0.28%) |
Oct 18, 2017 | 35.12 | 35.18 | 34.95 | 35.11 | 511,234 | +0.05(+0.14%) |
Oct 17, 2017 | 34.89 | 35.10 | 34.77 | 35.06 | 393,233 | -0.23(-0.65%) |
Oct 16, 2017 | 35.15 | 35.41 | 35.13 | 35.29 | 1,449,709 | +0.33(+0.94%) |
Oct 13, 2017 | 35.09 | 35.15 | 34.88 | 34.96 | 501,913 | +0.41(+1.19%) |
Oct 12, 2017 | 34.58 | 34.67 | 34.55 | 34.55 | 1,005,089 | -0.23(-0.66%) |
Oct 11, 2017 | 34.64 | 34.80 | 34.64 | 34.78 | 1,113,830 | +0.22(+0.64%) |
Oct 10, 2017 | 34.54 | 34.65 | 34.45 | 34.56 | 124,623 | +0.16(+0.47%) |
Oct 09, 2017 | 34.32 | 34.49 | 34.26 | 34.40 | 99,273 | -0.06(-0.17%) |
Oct 06, 2017 | 34.33 | 34.47 | 34.31 | 34.46 | 132,625 | +0.22(+0.64%) |
Oct 05, 2017 | 34.07 | 34.28 | 34.02 | 34.24 | 181,826 | -0.37(-1.07%) |
Oct 04, 2017 | 34.45 | 34.91 | 34.45 | 34.61 | 170,203 | +0.56(+1.64%) |
Oct 03, 2017 | 34.09 | 34.09 | 33.98 | 34.05 | 120,068 | +0.06(+0.18%) |
Oct 02, 2017 | 33.69 | 34.03 | 33.68 | 33.99 | 317,628 | -0.23(-0.67%) |
Sep 29, 2017 | 33.88 | 34.27 | 33.82 | 34.22 | 273,844 | +0.84(+2.52%) |
Sep 28, 2017 | 33.28 | 33.40 | 33.24 | 33.38 | 467,739 | +0.37(+1.12%) |
Sep 27, 2017 | 33.05 | 32.85 | 33.01 | 248,372 | -0.12(-0.36%) | |
Sep 26, 2017 | 33.02 | 33.22 | 33.02 | 33.13 | 198,955 | -0.02(-0.06%) |
Sep 25, 2017 | 33.14 | 33.25 | 33.08 | 33.15 | 185,737 | +0.12(+0.36%) |
Sep 22, 2017 | 32.96 | 33.07 | 32.90 | 33.03 | 217,587 | -0.03(-0.09%) |
Sep 21, 2017 | 32.86 | 33.13 | 32.81 | 33.06 | 135,942 | +0.15(+0.46%) |
Sep 20, 2017 | 33.08 | 33.08 | 32.71 | 32.91 | 134,107 | -99.69(-75.18%) |
Sep 19, 2017 | 131.75 | 132.67 | 131.54 | 132.60 | 76,802 | +0.18(+0.14%) |
Sep 18, 2017 | 132.28 | 132.65 | 131.96 | 132.42 | 34,539 | +0.57(+0.43%) |
Sep 15, 2017 | 132.48 | 132.57 | 131.62 | 131.85 | 35,811 | -1.51(-1.13%) |
Sep 14, 2017 | 132.26 | 133.38 | 132.17 | 133.36 | 42,185 | +0.69(+0.52%) |
Sep 13, 2017 | 133.03 | 133.15 | 132.53 | 132.67 | 32,793 | -0.58(-0.44%) |
Sep 12, 2017 | 133.14 | 133.51 | 133.12 | 133.25 | 39,193 | +1.23(+0.93%) |
Sep 11, 2017 | 131.47 | 132.26 | 131.47 | 132.02 | 43,843 | +1.51(+1.16%) |
Sep 08, 2017 | 131.19 | 131.19 | 130.51 | 130.51 | 35,023 | -1.00(-0.76%) |
Sep 07, 2017 | 131.64 | 131.67 | 130.99 | 131.51 | 50,330 | +1.21(+0.93%) |
Sep 06, 2017 | 129.32 | 130.42 | 129.25 | 130.30 | 76,099 | +2.62(+2.05%) |
Sep 05, 2017 | 128.91 | 129.29 | 127.22 | 127.68 | 42,368 | -1.29(-1.00%) |
Sep 01, 2017 | 129.08 | 129.15 | 128.58 | 128.97 | 55,728 | +0.78(+0.61%) |
Aug 31, 2017 | 128.04 | 128.28 | 127.67 | 128.19 | 27,948 | +0.60(+0.47%) |
Aug 30, 2017 | 127.76 | 127.80 | 127.26 | 127.59 | 36,585 | -1.21(-0.94%) |
Aug 29, 2017 | 128.32 | 129.39 | 128.32 | 128.80 | 46,410 | -1.77(-1.36%) |
Aug 28, 2017 | 130.68 | 130.93 | 130.23 | 130.57 | 31,858 | +0.58(+0.45%) |
Aug 25, 2017 | 127.87 | 130.08 | 127.86 | 129.99 | 33,180 | +2.88(+2.26%) |
Aug 24, 2017 | 127.19 | 127.51 | 126.99 | 127.11 | 25,808 | -0.73(-0.57%) |
Aug 23, 2017 | 127.74 | 127.98 | 127.30 | 127.85 | 40,205 | -0.48(-0.37%) |
Aug 22, 2017 | 127.64 | 128.40 | 127.61 | 128.33 | 34,911 | +2.63(+2.09%) |
Aug 21, 2017 | 125.87 | 126.03 | 125.00 | 125.70 | 55,804 | -1.12(-0.88%) |
Aug 18, 2017 | 126.46 | 127.05 | 126.21 | 126.82 | 38,078 | +0.69(+0.55%) |
Aug 17, 2017 | 126.98 | 127.33 | 126.13 | 126.13 | 29,039 | -0.93(-0.73%) |
Aug 16, 2017 | 126.73 | 127.23 | 126.36 | 127.06 | 49,335 | +0.89(+0.71%) |
Aug 15, 2017 | 126.20 | 126.24 | 124.85 | 126.17 | 47,007 | -0.10(-0.08%) |
Aug 14, 2017 | 126.42 | 126.54 | 126.11 | 126.27 | 30,003 | +1.42(+1.14%) |
Aug 11, 2017 | 124.74 | 125.18 | 124.44 | 124.85 | 72,995 | +2.30(+1.88%) |
Aug 10, 2017 | 123.35 | 123.59 | 122.55 | 122.55 | 207,813 | -2.13(-1.71%) |
Aug 09, 2017 | 123.38 | 124.74 | 123.12 | 124.68 | 50,499 | -0.29(-0.24%) |
Aug 08, 2017 | 124.92 | 125.44 | 124.89 | 124.97 | 59,433 | -0.70(-0.55%) |
Aug 07, 2017 | 125.90 | 126.09 | 125.55 | 125.67 | 69,101 | -0.18(-0.14%) |
Aug 04, 2017 | 126.03 | 125.24 | 125.85 | 59,110 | -0.15(-0.12%) | |
Aug 03, 2017 | 126.56 | 126.70 | 125.97 | 126.00 | 66,978 | +0.00(+0.00%) |
Aug 02, 2017 | 126.18 | 126.30 | 125.64 | 126.00 | 57,763 | -0.95(-0.75%) |