Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.63 | 34.78 | 34.19 | 34.31 | 619,658 | -0.11(-0.31%) |
Oct 30, 2017 | 34.41 | 34.67 | 34.26 | 34.41 | 387,616 | -0.06(-0.17%) |
Oct 27, 2017 | 34.33 | 34.64 | 34.04 | 34.47 | 492,644 | +0.06(+0.17%) |
Oct 26, 2017 | 33.95 | 34.63 | 33.95 | 34.41 | 541,733 | +0.44(+1.30%) |
Oct 25, 2017 | 34.17 | 34.44 | 33.63 | 33.97 | 690,549 | -0.27(-0.80%) |
Oct 24, 2017 | 34.36 | 34.54 | 34.16 | 34.25 | 684,153 | -0.16(-0.45%) |
Oct 23, 2017 | 34.56 | 34.91 | 34.33 | 34.40 | 382,866 | -0.16(-0.45%) |
Oct 20, 2017 | 34.69 | 34.78 | 34.49 | 34.56 | 560,014 | +0.07(+0.20%) |
Oct 19, 2017 | 34.40 | 34.65 | 34.36 | 34.49 | 497,145 | -0.15(-0.42%) |
Oct 18, 2017 | 34.92 | 35.08 | 34.62 | 34.64 | 475,606 | -0.26(-0.76%) |
Oct 17, 2017 | 34.98 | 35.16 | 34.83 | 34.90 | 379,070 | -0.12(-0.34%) |
Oct 16, 2017 | 35.22 | 35.56 | 35.00 | 35.02 | 582,561 | +0.10(+0.28%) |
Oct 13, 2017 | 35.40 | 35.40 | 34.86 | 34.92 | 623,903 | -0.24(-0.70%) |
Oct 12, 2017 | 35.14 | 35.35 | 35.06 | 35.17 | 589,472 | -0.03(-0.08%) |
Oct 11, 2017 | 35.53 | 35.67 | 35.12 | 35.20 | 451,098 | -0.27(-0.77%) |
Oct 10, 2017 | 35.65 | 35.70 | 35.34 | 35.47 | 565,759 | +0.08(+0.22%) |
Oct 09, 2017 | 35.69 | 35.83 | 35.26 | 35.39 | 708,644 | -0.20(-0.55%) |
Oct 06, 2017 | 35.58 | 35.89 | 35.50 | 35.59 | 583,366 | -0.20(-0.55%) |
Oct 05, 2017 | 35.68 | 36.15 | 35.68 | 35.78 | 703,328 | +0.06(+0.16%) |
Oct 04, 2017 | 35.85 | 36.11 | 35.60 | 35.72 | 1,133,702 | -0.26(-0.73%) |
Oct 03, 2017 | 36.27 | 36.33 | 35.94 | 35.99 | 816,397 | -0.27(-0.76%) |
Oct 02, 2017 | 36.04 | 36.31 | 35.88 | 36.26 | 1,049,405 | +0.24(+0.68%) |
Sep 29, 2017 | 36.13 | 36.28 | 35.91 | 36.02 | 644,028 | -0.20(-0.54%) |
Sep 28, 2017 | 36.14 | 36.27 | 35.90 | 36.21 | 786,846 | -0.03(-0.08%) |
Sep 27, 2017 | 35.96 | 36.45 | 35.61 | 36.24 | 1,343,597 | +0.52(+1.45%) |
Sep 26, 2017 | 35.75 | 36.07 | 35.68 | 35.72 | 856,779 | +0.04(+0.11%) |
Sep 25, 2017 | 34.73 | 36.08 | 34.61 | 35.69 | 1,189,855 | +0.91(+2.62%) |
Sep 22, 2017 | 34.45 | 35.03 | 34.28 | 34.78 | 1,259,336 | +0.59(+1.72%) |
Sep 21, 2017 | 34.24 | 34.34 | 34.04 | 34.19 | 451,167 | -0.06(-0.17%) |
Sep 20, 2017 | 34.30 | 34.44 | 33.86 | 34.25 | 733,809 | -0.01(-0.03%) |
Sep 19, 2017 | 33.51 | 34.29 | 33.51 | 34.26 | 804,408 | +0.77(+2.31%) |
Sep 18, 2017 | 33.32 | 33.68 | 33.22 | 33.48 | 564,223 | +0.27(+0.82%) |
Sep 15, 2017 | 33.10 | 33.33 | 33.02 | 33.21 | 799,474 | +0.09(+0.27%) |
Sep 14, 2017 | 33.17 | 33.29 | 32.83 | 33.12 | 397,904 | -0.05(-0.15%) |
Sep 13, 2017 | 33.27 | 33.31 | 32.97 | 33.17 | 517,952 | -0.17(-0.50%) |
Sep 12, 2017 | 32.92 | 33.40 | 32.75 | 33.34 | 753,847 | +0.68(+2.07%) |
Sep 11, 2017 | 32.64 | 32.95 | 32.54 | 32.66 | 760,764 | +0.31(+0.97%) |
Sep 08, 2017 | 32.39 | 32.57 | 31.97 | 32.35 | 854,578 | -0.17(-0.51%) |
Sep 07, 2017 | 32.56 | 32.60 | 32.10 | 32.52 | 563,212 | +0.00(+0.00%) |
Sep 06, 2017 | 32.35 | 32.71 | 32.17 | 32.52 | 596,427 | +0.43(+1.34%) |
Sep 05, 2017 | 32.71 | 33.06 | 32.04 | 32.08 | 758,786 | -0.69(-2.12%) |
Sep 01, 2017 | 32.94 | 33.04 | 32.78 | 32.78 | 432,432 | +0.00(+0.00%) |
Aug 31, 2017 | 32.12 | 32.86 | 32.12 | 32.78 | 618,155 | +0.86(+2.70%) |
Aug 30, 2017 | 31.48 | 32.19 | 31.25 | 31.92 | 751,692 | +0.35(+1.12%) |
Aug 29, 2017 | 30.80 | 31.69 | 30.80 | 31.57 | 986,205 | +0.47(+1.51%) |
Aug 28, 2017 | 31.09 | 31.20 | 30.73 | 31.10 | 657,912 | +0.19(+0.60%) |
Aug 25, 2017 | 30.37 | 31.06 | 30.35 | 30.91 | 633,578 | +0.51(+1.67%) |
Aug 24, 2017 | 30.47 | 30.68 | 30.31 | 30.40 | 556,322 | +0.09(+0.29%) |
Aug 23, 2017 | 30.33 | 30.68 | 30.17 | 30.31 | 587,476 | -0.26(-0.86%) |
Aug 22, 2017 | 29.93 | 30.70 | 29.85 | 30.58 | 947,764 | +0.76(+2.56%) |
Aug 21, 2017 | 29.90 | 30.01 | 29.51 | 29.81 | 1,162,777 | -0.11(-0.36%) |
Aug 18, 2017 | 30.23 | 30.29 | 29.89 | 29.92 | 786,406 | -0.50(-1.64%) |
Aug 17, 2017 | 30.67 | 31.20 | 30.40 | 30.42 | 716,851 | -0.42(-1.36%) |
Aug 16, 2017 | 31.33 | 31.47 | 30.76 | 30.84 | 748,527 | -0.29(-0.94%) |
Aug 15, 2017 | 31.72 | 31.77 | 31.12 | 31.14 | 588,828 | -0.61(-1.91%) |
Aug 14, 2017 | 31.83 | 32.37 | 31.70 | 31.74 | 995,948 | +0.18(+0.56%) |
Aug 11, 2017 | 31.00 | 31.94 | 30.99 | 31.57 | 1,093,017 | +0.29(+0.94%) |
Aug 10, 2017 | 31.74 | 32.30 | 31.27 | 31.27 | 1,266,570 | -1.03(-3.18%) |
Aug 09, 2017 | 33.07 | 33.07 | 32.12 | 32.30 | 1,482,714 | -0.82(-2.48%) |
Aug 08, 2017 | 31.14 | 33.76 | 30.93 | 33.12 | 2,429,290 | +2.47(+8.04%) |
Aug 07, 2017 | 30.53 | 30.92 | 30.41 | 30.66 | 1,072,483 | +0.18(+0.58%) |
Aug 04, 2017 | 31.00 | 31.00 | 30.47 | 30.48 | 761,340 | -0.40(-1.30%) |
Aug 03, 2017 | 30.92 | 31.07 | 30.60 | 30.88 | 648,081 | -0.02(-0.06%) |
Aug 02, 2017 | 31.12 | 31.44 | 30.73 | 30.90 | 655,992 | -0.31(-1.00%) |