Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.13 | 36.84 | 36.04 | 36.70 | 1,316,722 | +0.91(+2.54%) |
Oct 30, 2017 | 35.91 | 36.08 | 35.67 | 35.79 | 1,199,717 | -0.37(-1.02%) |
Oct 27, 2017 | 35.90 | 36.16 | 35.50 | 36.16 | 826,195 | +0.14(+0.40%) |
Oct 26, 2017 | 35.98 | 36.17 | 35.76 | 36.02 | 281,043 | +0.23(+0.63%) |
Oct 25, 2017 | 36.19 | 36.19 | 35.40 | 35.79 | 680,466 | -0.53(-1.46%) |
Oct 24, 2017 | 36.05 | 36.67 | 35.93 | 36.32 | 1,094,323 | +0.72(+2.03%) |
Oct 23, 2017 | 36.01 | 36.04 | 35.32 | 35.60 | 599,813 | -0.38(-1.05%) |
Oct 20, 2017 | 35.74 | 36.15 | 35.63 | 35.98 | 499,606 | +0.41(+1.16%) |
Oct 19, 2017 | 35.23 | 35.56 | 35.00 | 35.56 | 431,719 | +0.09(+0.26%) |
Oct 18, 2017 | 35.72 | 35.88 | 35.41 | 35.47 | 1,071,287 | -0.14(-0.40%) |
Oct 17, 2017 | 35.98 | 35.98 | 35.51 | 35.62 | 626,773 | -0.03(-0.09%) |
Oct 16, 2017 | 35.93 | 36.03 | 35.38 | 35.65 | 808,291 | +0.14(+0.40%) |
Oct 13, 2017 | 35.30 | 35.60 | 35.01 | 35.51 | 987,312 | +0.40(+1.13%) |
Oct 12, 2017 | 34.43 | 35.15 | 34.43 | 35.11 | 828,960 | +0.61(+1.78%) |
Oct 11, 2017 | 34.19 | 34.72 | 34.14 | 34.50 | 724,767 | +0.35(+1.03%) |
Oct 10, 2017 | 34.54 | 34.68 | 33.97 | 34.14 | 673,494 | +0.03(+0.10%) |
Oct 09, 2017 | 34.13 | 34.32 | 33.83 | 34.11 | 542,478 | +0.05(+0.15%) |
Oct 06, 2017 | 33.78 | 34.32 | 33.54 | 34.06 | 963,896 | -0.11(-0.32%) |
Oct 05, 2017 | 34.38 | 34.51 | 34.04 | 34.17 | 501,677 | -0.15(-0.44%) |
Oct 04, 2017 | 34.47 | 34.72 | 34.14 | 34.32 | 546,831 | -0.14(-0.41%) |
Oct 03, 2017 | 34.47 | 34.55 | 34.22 | 34.46 | 692,224 | +0.09(+0.27%) |
Oct 02, 2017 | 33.86 | 34.37 | 33.69 | 34.37 | 743,321 | +0.45(+1.34%) |
Sep 29, 2017 | 33.70 | 34.29 | 33.56 | 33.92 | 1,077,693 | +0.20(+0.60%) |
Sep 28, 2017 | 33.65 | 33.82 | 33.19 | 33.72 | 1,294,537 | -0.02(-0.05%) |
Sep 27, 2017 | 33.47 | 34.23 | 33.06 | 33.73 | 769,671 | +0.54(+1.62%) |
Sep 26, 2017 | 33.26 | 33.39 | 33.01 | 33.19 | 1,236,158 | +0.01(+0.03%) |
Sep 25, 2017 | 33.09 | 33.32 | 32.77 | 33.19 | 676,420 | +0.13(+0.38%) |
Sep 22, 2017 | 32.79 | 33.35 | 32.63 | 33.06 | 869,756 | +0.26(+0.79%) |
Sep 21, 2017 | 33.13 | 33.15 | 32.78 | 32.80 | 989,694 | -0.37(-1.12%) |
Sep 20, 2017 | 32.83 | 33.30 | 32.54 | 33.17 | 1,353,924 | +0.38(+1.15%) |
Sep 19, 2017 | 32.18 | 32.88 | 32.05 | 32.79 | 1,387,131 | +0.61(+1.91%) |
Sep 18, 2017 | 31.83 | 32.78 | 31.83 | 32.18 | 1,292,533 | +0.45(+1.40%) |
Sep 15, 2017 | 30.80 | 31.94 | 30.60 | 31.73 | 1,548,857 | +1.03(+3.34%) |
Sep 14, 2017 | 31.23 | 31.23 | 30.65 | 30.71 | 576,694 | -0.54(-1.72%) |
Sep 13, 2017 | 31.02 | 31.42 | 30.91 | 31.24 | 709,977 | +0.15(+0.49%) |
Sep 12, 2017 | 30.63 | 31.12 | 30.60 | 31.09 | 1,046,886 | +0.66(+2.15%) |
Sep 11, 2017 | 29.97 | 30.47 | 29.79 | 30.44 | 1,079,519 | +0.77(+2.61%) |
Sep 08, 2017 | 28.92 | 29.71 | 28.88 | 29.66 | 577,865 | +0.73(+2.53%) |
Sep 07, 2017 | 29.32 | 29.52 | 28.61 | 28.93 | 623,617 | -0.37(-1.26%) |
Sep 06, 2017 | 29.70 | 29.76 | 29.19 | 29.30 | 748,928 | -0.21(-0.71%) |
Sep 05, 2017 | 29.97 | 30.04 | 29.39 | 29.51 | 1,290,071 | -0.37(-1.24%) |
Sep 01, 2017 | 29.56 | 29.98 | 29.37 | 29.88 | 1,098,284 | +0.45(+1.54%) |
Aug 31, 2017 | 30.19 | 30.19 | 29.39 | 29.43 | 970,998 | -0.19(-0.65%) |
Aug 30, 2017 | 28.90 | 29.72 | 28.86 | 29.62 | 1,214,551 | +0.68(+2.35%) |
Aug 29, 2017 | 28.80 | 29.14 | 28.60 | 28.94 | 1,177,722 | -0.27(-0.92%) |
Aug 28, 2017 | 29.73 | 29.90 | 28.83 | 29.21 | 1,149,484 | -0.39(-1.31%) |
Aug 25, 2017 | 29.26 | 29.86 | 29.26 | 29.60 | 1,186,430 | +0.52(+1.79%) |
Aug 24, 2017 | 29.27 | 29.28 | 28.61 | 29.07 | 758,339 | -0.16(-0.55%) |
Aug 23, 2017 | 29.23 | 29.43 | 29.21 | 29.23 | 968,365 | -0.29(-1.00%) |
Aug 22, 2017 | 28.26 | 29.58 | 28.22 | 29.53 | 1,819,022 | +1.38(+4.90%) |
Aug 21, 2017 | 28.16 | 28.43 | 28.07 | 28.15 | 1,598,823 | +0.07(+0.24%) |
Aug 18, 2017 | 27.75 | 28.30 | 27.69 | 28.08 | 1,357,679 | -0.01(-0.03%) |
Aug 17, 2017 | 28.65 | 28.81 | 28.07 | 28.09 | 1,900,040 | -0.28(-0.98%) |
Aug 16, 2017 | 28.55 | 28.75 | 28.22 | 28.37 | 2,019,900 | -0.03(-0.09%) |
Aug 15, 2017 | 28.84 | 29.08 | 28.26 | 28.39 | 1,794,461 | -0.45(-1.56%) |
Aug 14, 2017 | 28.77 | 29.06 | 28.64 | 28.84 | 1,365,648 | +0.36(+1.26%) |
Aug 11, 2017 | 28.46 | 28.94 | 27.98 | 28.48 | 1,825,327 | -0.23(-0.82%) |
Aug 10, 2017 | 29.83 | 28.62 | 28.72 | 1,829,664 | -1.14(-3.81%) | |
Aug 09, 2017 | 30.33 | 30.40 | 29.81 | 29.86 | 784,850 | -0.62(-2.03%) |
Aug 08, 2017 | 30.60 | 30.98 | 30.35 | 30.47 | 925,769 | -0.24(-0.79%) |
Aug 07, 2017 | 30.56 | 30.84 | 30.43 | 30.72 | 1,205,484 | +0.08(+0.25%) |
Aug 04, 2017 | 30.34 | 30.99 | 30.17 | 30.64 | 2,486,679 | +0.99(+3.36%) |
Aug 03, 2017 | 27.46 | 29.88 | 26.94 | 29.65 | 4,782,952 | -1.60(-5.14%) |
Aug 02, 2017 | 31.14 | 31.61 | 30.59 | 31.25 | 1,461,412 | -0.09(-0.29%) |