Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.72 | 38.29 | 37.50 | 38.02 | 55,286 | +0.30(+0.78%) |
Oct 30, 2017 | 37.52 | 37.99 | 37.42 | 37.72 | 132,112 | +0.36(+0.97%) |
Oct 27, 2017 | 36.84 | 37.66 | 36.17 | 37.36 | 78,396 | +0.34(+0.92%) |
Oct 26, 2017 | 37.02 | 37.20 | 36.54 | 37.02 | 114,766 | +0.15(+0.42%) |
Oct 25, 2017 | 37.37 | 37.46 | 36.66 | 36.87 | 83,041 | -0.56(-1.49%) |
Oct 24, 2017 | 37.36 | 37.78 | 37.30 | 37.43 | 110,321 | +0.10(+0.26%) |
Oct 23, 2017 | 37.73 | 38.02 | 37.25 | 37.33 | 52,568 | -0.44(-1.16%) |
Oct 20, 2017 | 37.60 | 37.83 | 37.34 | 37.77 | 50,611 | +0.10(+0.26%) |
Oct 19, 2017 | 37.78 | 37.95 | 37.25 | 37.67 | 49,613 | -0.23(-0.61%) |
Oct 18, 2017 | 38.44 | 38.78 | 37.87 | 37.90 | 55,776 | -0.57(-1.48%) |
Oct 17, 2017 | 38.40 | 38.65 | 38.11 | 38.47 | 38,271 | +0.03(+0.09%) |
Oct 16, 2017 | 38.67 | 38.92 | 38.35 | 38.44 | 50,454 | +0.11(+0.29%) |
Oct 13, 2017 | 38.74 | 39.02 | 38.30 | 38.33 | 67,352 | -0.05(-0.14%) |
Oct 12, 2017 | 38.10 | 38.47 | 37.97 | 38.38 | 57,628 | -0.27(-0.71%) |
Oct 11, 2017 | 38.41 | 38.69 | 38.07 | 38.65 | 55,325 | +0.21(+0.54%) |
Oct 10, 2017 | 38.79 | 39.22 | 38.42 | 38.45 | 50,618 | +0.08(+0.20%) |
Oct 09, 2017 | 38.23 | 38.60 | 38.23 | 38.37 | 45,919 | +0.21(+0.55%) |
Oct 06, 2017 | 38.37 | 38.46 | 37.94 | 38.16 | 84,468 | -0.74(-1.91%) |
Oct 05, 2017 | 38.57 | 39.01 | 38.57 | 38.91 | 34,333 | +0.35(+0.91%) |
Oct 04, 2017 | 38.63 | 38.87 | 38.33 | 38.56 | 54,621 | -0.10(-0.26%) |
Oct 03, 2017 | 38.49 | 38.90 | 38.47 | 38.65 | 106,711 | -0.04(-0.11%) |
Oct 02, 2017 | 38.11 | 38.72 | 37.34 | 38.70 | 335,647 | -0.09(-0.23%) |
Sep 29, 2017 | 38.53 | 38.79 | 38.24 | 38.79 | 95,861 | +0.13(+0.34%) |
Sep 28, 2017 | 38.68 | 39.22 | 38.52 | 38.65 | 73,968 | +0.05(+0.14%) |
Sep 27, 2017 | 38.46 | 38.64 | 37.94 | 38.60 | 132,601 | +0.31(+0.81%) |
Sep 26, 2017 | 38.25 | 38.45 | 37.94 | 38.29 | 87,459 | -0.07(-0.17%) |
Sep 25, 2017 | 37.50 | 38.58 | 37.50 | 38.36 | 126,839 | +1.10(+2.95%) |
Sep 22, 2017 | 36.78 | 37.44 | 36.78 | 37.26 | 57,530 | +0.32(+0.85%) |
Sep 21, 2017 | 36.83 | 37.08 | 36.63 | 36.94 | 56,194 | -0.02(-0.06%) |
Sep 20, 2017 | 36.62 | 37.18 | 36.62 | 36.96 | 177,605 | +0.58(+1.58%) |
Sep 19, 2017 | 36.25 | 36.54 | 36.18 | 36.39 | 66,369 | +0.22(+0.60%) |
Sep 18, 2017 | 35.76 | 36.20 | 35.67 | 36.17 | 100,495 | +0.28(+0.79%) |
Sep 15, 2017 | 35.83 | 35.89 | 35.42 | 35.89 | 139,723 | +0.18(+0.52%) |
Sep 14, 2017 | 35.53 | 36.24 | 35.51 | 35.70 | 321,468 | +0.36(+1.01%) |
Sep 13, 2017 | 34.57 | 35.43 | 34.57 | 35.35 | 106,773 | +0.83(+2.39%) |
Sep 12, 2017 | 34.14 | 34.64 | 34.03 | 34.52 | 94,316 | +0.50(+1.47%) |
Sep 11, 2017 | 33.52 | 34.10 | 33.48 | 34.02 | 140,315 | +0.62(+1.85%) |
Sep 08, 2017 | 34.03 | 34.03 | 33.05 | 33.40 | 114,053 | -0.77(-2.26%) |
Sep 07, 2017 | 34.07 | 34.33 | 33.67 | 34.17 | 87,195 | +0.18(+0.54%) |
Sep 06, 2017 | 33.34 | 34.27 | 33.34 | 33.99 | 203,064 | +0.95(+2.86%) |
Sep 05, 2017 | 32.92 | 33.32 | 32.55 | 33.04 | 322,045 | +0.37(+1.13%) |
Sep 01, 2017 | 32.22 | 32.86 | 31.93 | 32.67 | 295,233 | +0.61(+1.90%) |
Aug 31, 2017 | 31.82 | 32.17 | 31.79 | 32.06 | 480,862 | +0.41(+1.30%) |
Aug 30, 2017 | 31.59 | 31.85 | 31.27 | 31.65 | 147,273 | +0.04(+0.14%) |
Aug 29, 2017 | 31.24 | 31.74 | 31.17 | 31.61 | 168,034 | -0.10(-0.31%) |
Aug 28, 2017 | 32.14 | 32.21 | 31.37 | 31.71 | 155,679 | -0.33(-1.02%) |
Aug 25, 2017 | 31.90 | 32.25 | 31.87 | 32.03 | 151,548 | +0.33(+1.03%) |
Aug 24, 2017 | 31.64 | 31.86 | 31.46 | 31.71 | 128,226 | +0.04(+0.14%) |
Aug 23, 2017 | 31.28 | 31.98 | 31.26 | 31.66 | 98,070 | +0.25(+0.80%) |
Aug 22, 2017 | 31.17 | 31.54 | 31.17 | 31.41 | 82,570 | +0.42(+1.37%) |
Aug 21, 2017 | 31.22 | 31.26 | 30.80 | 30.99 | 114,632 | -0.42(-1.35%) |
Aug 18, 2017 | 31.10 | 31.77 | 30.84 | 31.41 | 152,447 | +0.42(+1.37%) |
Aug 17, 2017 | 31.71 | 31.91 | 30.98 | 30.99 | 146,223 | -0.87(-2.73%) |
Aug 16, 2017 | 32.59 | 32.73 | 31.76 | 31.86 | 160,349 | -0.67(-2.07%) |
Aug 15, 2017 | 32.72 | 32.79 | 32.15 | 32.53 | 119,671 | -0.25(-0.76%) |
Aug 14, 2017 | 33.04 | 33.41 | 32.76 | 32.78 | 114,663 | -0.22(-0.66%) |
Aug 11, 2017 | 33.19 | 33.51 | 32.99 | 33.00 | 120,989 | -0.45(-1.33%) |
Aug 10, 2017 | 34.31 | 34.36 | 33.32 | 33.44 | 119,277 | -0.76(-2.22%) |
Aug 09, 2017 | 34.25 | 34.60 | 33.90 | 34.20 | 78,266 | +0.09(+0.26%) |
Aug 08, 2017 | 34.13 | 34.74 | 33.94 | 34.12 | 100,989 | -0.20(-0.57%) |
Aug 07, 2017 | 34.87 | 34.87 | 34.13 | 34.31 | 80,177 | -0.59(-1.68%) |
Aug 04, 2017 | 34.70 | 35.10 | 34.54 | 34.90 | 75,600 | +0.32(+0.91%) |
Aug 03, 2017 | 35.48 | 35.81 | 34.32 | 34.58 | 172,555 | -1.03(-2.90%) |
Aug 02, 2017 | 35.58 | 35.92 | 34.90 | 35.62 | 153,335 | -0.28(-0.79%) |