Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.88 | 38.22 | 37.56 | 38.05 | 124,196 | +0.28(+0.74%) |
Oct 30, 2017 | 38.96 | 38.96 | 37.62 | 37.77 | 50,891 | -1.09(-2.80%) |
Oct 27, 2017 | 37.26 | 39.11 | 37.25 | 38.86 | 108,253 | +1.64(+4.41%) |
Oct 26, 2017 | 36.89 | 37.48 | 36.58 | 37.22 | 103,472 | +0.48(+1.31%) |
Oct 25, 2017 | 35.99 | 37.49 | 35.88 | 36.74 | 128,818 | +0.29(+0.80%) |
Oct 24, 2017 | 36.64 | 36.81 | 36.24 | 36.45 | 103,133 | -0.01(-0.03%) |
Oct 23, 2017 | 37.33 | 39.21 | 36.30 | 36.46 | 148,035 | -0.05(-0.14%) |
Oct 20, 2017 | 36.68 | 37.94 | 36.42 | 36.51 | 108,585 | -0.28(-0.76%) |
Oct 19, 2017 | 36.72 | 36.95 | 36.27 | 36.79 | 65,804 | -0.19(-0.51%) |
Oct 18, 2017 | 36.65 | 37.23 | 36.32 | 36.98 | 40,368 | +0.48(+1.32%) |
Oct 17, 2017 | 36.76 | 37.29 | 36.01 | 36.50 | 34,694 | -0.37(-1.00%) |
Oct 16, 2017 | 37.12 | 37.34 | 36.41 | 36.87 | 61,185 | -0.35(-0.94%) |
Oct 13, 2017 | 36.98 | 37.43 | 36.66 | 37.22 | 62,413 | +0.30(+0.81%) |
Oct 12, 2017 | 36.67 | 37.10 | 35.89 | 36.92 | 46,039 | +0.23(+0.63%) |
Oct 11, 2017 | 36.29 | 36.77 | 36.28 | 36.69 | 51,464 | +0.26(+0.71%) |
Oct 10, 2017 | 36.32 | 36.62 | 36.19 | 36.43 | 57,763 | +0.15(+0.41%) |
Oct 09, 2017 | 35.96 | 36.34 | 35.84 | 36.28 | 39,303 | +0.21(+0.58%) |
Oct 06, 2017 | 36.10 | 36.27 | 35.87 | 36.07 | 52,829 | -0.30(-0.82%) |
Oct 05, 2017 | 35.69 | 36.41 | 35.05 | 36.37 | 57,845 | +0.72(+2.02%) |
Oct 04, 2017 | 35.83 | 36.14 | 35.51 | 35.65 | 27,068 | -0.20(-0.56%) |
Oct 03, 2017 | 36.25 | 36.32 | 35.64 | 35.85 | 61,223 | -0.38(-1.05%) |
Oct 02, 2017 | 35.66 | 36.40 | 35.60 | 36.23 | 56,133 | +0.60(+1.68%) |
Sep 29, 2017 | 35.85 | 36.10 | 35.53 | 35.63 | 73,987 | -0.21(-0.59%) |
Sep 28, 2017 | 35.67 | 35.94 | 35.31 | 35.84 | 66,454 | +0.02(+0.06%) |
Sep 27, 2017 | 34.63 | 35.88 | 34.59 | 35.82 | 85,980 | +1.26(+3.65%) |
Sep 26, 2017 | 34.58 | 34.98 | 34.21 | 34.56 | 50,834 | +0.18(+0.52%) |
Sep 25, 2017 | 33.16 | 34.38 | 33.15 | 34.38 | 145,618 | +1.05(+3.15%) |
Sep 22, 2017 | 33.29 | 33.92 | 33.00 | 33.33 | 69,148 | +0.07(+0.21%) |
Sep 21, 2017 | 32.43 | 33.60 | 32.43 | 33.26 | 42,692 | +0.35(+1.06%) |
Sep 20, 2017 | 32.74 | 33.11 | 32.56 | 32.91 | 62,827 | +0.09(+0.27%) |
Sep 19, 2017 | 32.65 | 33.20 | 32.62 | 32.82 | 50,221 | -0.18(-0.55%) |
Sep 18, 2017 | 32.50 | 33.24 | 32.40 | 33.00 | 51,635 | +0.05(+0.15%) |
Sep 15, 2017 | 32.84 | 33.00 | 32.03 | 32.95 | 298,961 | +0.36(+1.10%) |
Sep 14, 2017 | 32.20 | 32.93 | 32.20 | 32.59 | 34,707 | -0.34(-1.03%) |
Sep 13, 2017 | 32.41 | 33.00 | 32.41 | 32.93 | 75,559 | +0.09(+0.27%) |
Sep 12, 2017 | 32.45 | 33.01 | 32.02 | 32.84 | 48,310 | +0.15(+0.46%) |
Sep 11, 2017 | 31.84 | 32.88 | 31.84 | 32.69 | 43,867 | +0.22(+0.68%) |
Sep 08, 2017 | 32.27 | 32.99 | 32.20 | 32.47 | 42,163 | +0.14(+0.43%) |
Sep 07, 2017 | 31.25 | 32.49 | 31.25 | 32.33 | 79,182 | +0.33(+1.03%) |
Sep 06, 2017 | 31.02 | 32.43 | 31.02 | 32.00 | 55,199 | +0.16(+0.50%) |
Sep 05, 2017 | 30.45 | 32.01 | 30.45 | 31.84 | 139,390 | +0.60(+1.92%) |
Sep 01, 2017 | 31.13 | 31.33 | 30.80 | 31.24 | 48,978 | +0.16(+0.51%) |
Aug 31, 2017 | 30.68 | 31.39 | 30.68 | 31.08 | 34,702 | +0.11(+0.36%) |
Aug 30, 2017 | 30.90 | 31.29 | 30.83 | 30.97 | 61,639 | -0.33(-1.05%) |
Aug 29, 2017 | 30.64 | 31.50 | 30.64 | 31.30 | 58,067 | -0.13(-0.41%) |
Aug 28, 2017 | 31.45 | 31.56 | 31.03 | 31.43 | 64,240 | -0.02(-0.06%) |
Aug 25, 2017 | 30.36 | 31.71 | 30.34 | 31.45 | 62,087 | +0.89(+2.91%) |
Aug 24, 2017 | 30.21 | 30.74 | 30.07 | 30.56 | 94,862 | +0.57(+1.90%) |
Aug 23, 2017 | 30.09 | 30.60 | 29.88 | 29.99 | 114,982 | -0.24(-0.79%) |
Aug 22, 2017 | 30.46 | 30.60 | 30.00 | 30.23 | 46,153 | -0.15(-0.49%) |
Aug 21, 2017 | 29.90 | 30.58 | 29.87 | 30.38 | 44,922 | +0.21(+0.70%) |
Aug 18, 2017 | 29.80 | 30.39 | 29.63 | 30.17 | 59,748 | +0.12(+0.40%) |
Aug 17, 2017 | 30.30 | 30.58 | 30.03 | 30.05 | 35,156 | -0.60(-1.96%) |
Aug 16, 2017 | 30.50 | 31.10 | 30.50 | 30.65 | 66,061 | -0.07(-0.23%) |
Aug 15, 2017 | 30.78 | 31.14 | 30.70 | 30.72 | 41,718 | -0.36(-1.16%) |
Aug 14, 2017 | 30.94 | 31.23 | 30.68 | 31.08 | 71,148 | +0.33(+1.07%) |
Aug 11, 2017 | 30.47 | 31.05 | 30.42 | 30.75 | 109,558 | -0.07(-0.23%) |
Aug 10, 2017 | 30.64 | 31.30 | 30.64 | 30.82 | 73,862 | -0.41(-1.31%) |
Aug 09, 2017 | 31.16 | 31.50 | 30.89 | 31.23 | 83,959 | -0.19(-0.60%) |
Aug 08, 2017 | 31.76 | 31.98 | 31.21 | 31.42 | 49,294 | -0.31(-0.98%) |
Aug 07, 2017 | 32.15 | 32.32 | 31.66 | 31.73 | 58,665 | -0.41(-1.28%) |
Aug 04, 2017 | 31.98 | 32.43 | 31.84 | 32.14 | 104,365 | +0.24(+0.75%) |
Aug 03, 2017 | 31.26 | 32.57 | 31.26 | 31.90 | 91,431 | -0.21(-0.65%) |
Aug 02, 2017 | 32.94 | 32.94 | 31.91 | 32.11 | 208,766 | +0.01(+0.03%) |