Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.30 | 34.96 | 34.16 | 34.75 | 214,123 | +0.49(+1.43%) |
Oct 30, 2017 | 34.29 | 34.57 | 34.02 | 34.26 | 172,933 | -0.20(-0.58%) |
Oct 27, 2017 | 35.02 | 35.10 | 34.40 | 34.46 | 292,437 | -0.42(-1.20%) |
Oct 26, 2017 | 35.00 | 35.20 | 34.77 | 34.88 | 184,174 | -0.02(-0.06%) |
Oct 25, 2017 | 35.00 | 35.21 | 33.67 | 34.90 | 313,621 | -0.33(-0.94%) |
Oct 24, 2017 | 35.93 | 36.08 | 35.21 | 35.23 | 413,010 | -0.89(-2.46%) |
Oct 23, 2017 | 36.30 | 36.43 | 35.93 | 36.12 | 434,525 | -0.01(-0.03%) |
Oct 20, 2017 | 36.17 | 36.27 | 35.72 | 36.13 | 233,616 | +0.22(+0.61%) |
Oct 19, 2017 | 35.91 | 35.96 | 35.52 | 35.91 | 120,729 | -0.09(-0.25%) |
Oct 18, 2017 | 35.72 | 36.19 | 35.32 | 36.00 | 485,556 | +0.52(+1.47%) |
Oct 17, 2017 | 35.88 | 35.92 | 35.25 | 35.48 | 178,256 | -0.31(-0.87%) |
Oct 16, 2017 | 35.62 | 36.28 | 35.38 | 35.79 | 468,654 | -0.09(-0.25%) |
Oct 13, 2017 | 35.04 | 36.00 | 35.00 | 35.88 | 903,765 | +0.85(+2.43%) |
Oct 12, 2017 | 35.36 | 35.65 | 34.90 | 35.03 | 375,178 | -0.34(-0.96%) |
Oct 11, 2017 | 35.17 | 35.51 | 34.97 | 35.37 | 257,972 | +0.15(+0.43%) |
Oct 10, 2017 | 34.74 | 35.69 | 34.74 | 35.22 | 1,001,370 | +0.35(+1.00%) |
Oct 09, 2017 | 34.05 | 35.35 | 34.00 | 34.87 | 1,085,645 | +0.67(+1.96%) |
Oct 06, 2017 | 32.35 | 34.45 | 32.35 | 34.20 | 1,065,130 | +1.78(+5.49%) |
Oct 05, 2017 | 31.90 | 32.52 | 31.82 | 32.42 | 900,308 | +0.62(+1.95%) |
Oct 04, 2017 | 31.86 | 32.01 | 31.71 | 31.80 | 373,369 | -0.19(-0.59%) |
Oct 03, 2017 | 31.44 | 32.00 | 31.12 | 31.99 | 609,759 | +0.52(+1.65%) |
Oct 02, 2017 | 30.97 | 31.63 | 30.73 | 31.47 | 369,896 | +0.32(+1.03%) |
Sep 29, 2017 | 30.73 | 31.31 | 30.73 | 31.15 | 289,538 | +0.41(+1.33%) |
Sep 28, 2017 | 30.66 | 30.87 | 30.15 | 30.74 | 182,924 | +0.01(+0.03%) |
Sep 27, 2017 | 30.52 | 31.02 | 30.26 | 30.73 | 244,395 | +0.47(+1.55%) |
Sep 26, 2017 | 30.52 | 31.09 | 30.24 | 30.26 | 268,548 | -0.26(-0.85%) |
Sep 25, 2017 | 31.23 | 31.43 | 30.45 | 30.52 | 280,917 | -0.81(-2.59%) |
Sep 22, 2017 | 31.37 | 31.79 | 31.37 | 31.33 | 460,437 | -0.04(-0.13%) |
Sep 21, 2017 | 31.02 | 31.50 | 30.71 | 31.37 | 247,304 | +0.27(+0.87%) |
Sep 20, 2017 | 31.33 | 31.50 | 30.90 | 31.10 | 297,506 | -0.32(-1.02%) |
Sep 19, 2017 | 31.35 | 31.72 | 31.17 | 31.42 | 278,240 | +0.02(+0.06%) |
Sep 18, 2017 | 31.74 | 31.95 | 31.21 | 31.40 | 312,434 | -0.39(-1.23%) |
Sep 15, 2017 | 32.15 | 32.30 | 31.70 | 31.79 | 567,255 | -0.32(-1.00%) |
Sep 14, 2017 | 31.18 | 32.15 | 31.18 | 32.11 | 626,463 | +0.74(+2.36%) |
Sep 13, 2017 | 31.18 | 31.76 | 31.18 | 31.37 | 411,704 | +0.03(+0.10%) |
Sep 12, 2017 | 31.73 | 30.87 | 31.34 | 381,409 | +0.47(+1.52%) | |
Sep 11, 2017 | 30.77 | 31.33 | 30.56 | 30.87 | 557,044 | +0.42(+1.38%) |
Sep 08, 2017 | 30.23 | 30.84 | 30.08 | 30.45 | 318,218 | +0.02(+0.07%) |
Sep 07, 2017 | 30.61 | 30.93 | 30.07 | 30.43 | 944,919 | -0.42(-1.36%) |
Sep 06, 2017 | 31.58 | 32.56 | 29.90 | 30.85 | 2,773,366 | +1.26(+4.26%) |
Sep 05, 2017 | 30.32 | 30.46 | 29.37 | 29.59 | 1,175,266 | -0.73(-2.41%) |
Sep 01, 2017 | 30.65 | 30.98 | 30.04 | 30.32 | 701,314 | -0.14(-0.46%) |
Aug 31, 2017 | 30.65 | 30.81 | 29.94 | 30.46 | 927,539 | +0.11(+0.36%) |
Aug 30, 2017 | 30.15 | 30.56 | 29.94 | 30.35 | 662,784 | +0.32(+1.07%) |
Aug 29, 2017 | 30.81 | 31.19 | 29.98 | 30.03 | 457,418 | -0.85(-2.75%) |
Aug 28, 2017 | 30.37 | 30.97 | 30.25 | 30.88 | 307,584 | +0.51(+1.68%) |
Aug 25, 2017 | 30.28 | 30.83 | 30.24 | 30.37 | 234,867 | +0.16(+0.53%) |
Aug 24, 2017 | 30.21 | 30.59 | 29.94 | 30.21 | 330,873 | +0.17(+0.57%) |
Aug 23, 2017 | 29.38 | 30.27 | 29.31 | 30.04 | 299,066 | +0.42(+1.42%) |
Aug 22, 2017 | 29.79 | 29.81 | 29.36 | 29.62 | 157,522 | +0.05(+0.17%) |
Aug 21, 2017 | 29.80 | 29.84 | 29.40 | 29.57 | 192,623 | -0.27(-0.90%) |
Aug 18, 2017 | 29.10 | 29.97 | 29.01 | 29.84 | 233,636 | +0.55(+1.88%) |
Aug 17, 2017 | 29.90 | 29.94 | 28.95 | 29.29 | 375,249 | -0.69(-2.30%) |
Aug 16, 2017 | 29.85 | 30.61 | 29.84 | 29.98 | 165,218 | +0.17(+0.57%) |
Aug 15, 2017 | 30.30 | 30.48 | 29.79 | 29.81 | 117,866 | -0.49(-1.62%) |
Aug 14, 2017 | 30.04 | 30.71 | 30.04 | 30.30 | 180,006 | +0.56(+1.88%) |
Aug 11, 2017 | 29.16 | 29.77 | 29.02 | 29.74 | 151,736 | +0.41(+1.40%) |
Aug 10, 2017 | 30.26 | 30.50 | 29.28 | 29.33 | 259,241 | -1.19(-3.90%) |
Aug 09, 2017 | 30.58 | 30.75 | 29.76 | 30.52 | 298,489 | -0.36(-1.17%) |
Aug 08, 2017 | 30.94 | 31.31 | 30.65 | 30.88 | 480,400 | +0.00(+0.00%) |
Aug 07, 2017 | 31.11 | 31.25 | 30.79 | 30.88 | 303,317 | +0.10(+0.32%) |
Aug 04, 2017 | 30.95 | 30.44 | 30.78 | 225,201 | +0.13(+0.42%) | |
Aug 03, 2017 | 30.66 | 30.91 | 30.30 | 30.65 | 235,288 | -0.14(-0.45%) |
Aug 02, 2017 | 30.92 | 30.95 | 30.05 | 30.79 | 299,555 | -0.12(-0.39%) |