Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.09 | 32.52 | 32.06 | 32.22 | 120,656 | -0.10(-0.31%) |
Oct 30, 2017 | 32.73 | 32.19 | 32.32 | 104,976 | +0.17(+0.51%) | |
Oct 27, 2017 | 31.66 | 32.35 | 31.66 | 32.16 | 98,145 | +0.53(+1.67%) |
Oct 26, 2017 | 31.20 | 31.73 | 30.90 | 31.63 | 135,872 | +0.50(+1.59%) |
Oct 25, 2017 | 31.79 | 31.82 | 30.90 | 31.13 | 173,067 | -0.76(-2.39%) |
Oct 24, 2017 | 32.12 | 32.19 | 31.73 | 31.89 | 317,976 | -0.18(-0.57%) |
Oct 23, 2017 | 32.62 | 32.64 | 32.02 | 32.07 | 157,098 | -0.50(-1.52%) |
Oct 20, 2017 | 32.92 | 32.94 | 32.55 | 32.57 | 267,007 | -0.31(-0.96%) |
Oct 19, 2017 | 32.65 | 32.88 | 32.55 | 32.88 | 144,294 | +0.20(+0.61%) |
Oct 18, 2017 | 33.41 | 33.58 | 32.59 | 32.68 | 160,548 | -0.60(-1.79%) |
Oct 17, 2017 | 33.45 | 33.56 | 33.15 | 33.28 | 72,558 | -0.23(-0.69%) |
Oct 16, 2017 | 33.91 | 34.01 | 33.48 | 33.51 | 69,777 | -0.31(-0.93%) |
Oct 13, 2017 | 34.34 | 34.47 | 33.74 | 33.83 | 112,515 | -0.35(-1.02%) |
Oct 12, 2017 | 34.31 | 34.40 | 34.17 | 34.17 | 94,623 | -0.30(-0.86%) |
Oct 11, 2017 | 34.31 | 34.54 | 34.24 | 34.47 | 72,879 | +0.10(+0.29%) |
Oct 10, 2017 | 34.50 | 34.54 | 34.25 | 34.37 | 53,685 | +0.07(+0.19%) |
Oct 09, 2017 | 34.50 | 34.64 | 34.27 | 34.31 | 257,674 | -0.23(-0.67%) |
Oct 06, 2017 | 34.44 | 34.55 | 34.17 | 34.54 | 174,878 | +0.00(+0.00%) |
Oct 05, 2017 | 34.21 | 34.57 | 34.21 | 34.54 | 94,013 | +0.30(+0.87%) |
Oct 04, 2017 | 34.27 | 34.27 | 34.04 | 34.24 | 123,971 | +0.10(+0.29%) |
Oct 03, 2017 | 34.11 | 34.31 | 34.04 | 34.14 | 50,644 | -0.03(-0.10%) |
Oct 02, 2017 | 33.91 | 34.17 | 33.80 | 34.17 | 68,606 | +0.13(+0.39%) |
Sep 29, 2017 | 33.71 | 34.40 | 33.71 | 34.04 | 209,943 | +0.23(+0.68%) |
Sep 28, 2017 | 34.01 | 34.04 | 33.68 | 33.81 | 182,226 | -0.20(-0.58%) |
Sep 27, 2017 | 34.31 | 34.31 | 33.81 | 34.01 | 74,015 | -0.13(-0.39%) |
Sep 26, 2017 | 34.24 | 34.27 | 33.88 | 34.14 | 418,965 | -0.13(-0.39%) |
Sep 25, 2017 | 33.61 | 34.37 | 33.61 | 34.27 | 78,240 | +0.73(+2.17%) |
Sep 22, 2017 | 33.45 | 33.61 | 33.30 | 33.54 | 52,722 | +0.03(+0.10%) |
Sep 21, 2017 | 33.74 | 34.01 | 33.28 | 33.51 | 82,748 | -0.23(-0.69%) |
Sep 20, 2017 | 33.94 | 34.04 | 33.73 | 33.74 | 66,879 | -0.10(-0.29%) |
Sep 19, 2017 | 34.17 | 34.24 | 33.81 | 33.84 | 111,157 | -0.23(-0.68%) |
Sep 18, 2017 | 34.01 | 34.21 | 34.01 | 34.07 | 181,546 | +0.07(+0.19%) |
Sep 15, 2017 | 34.14 | 34.34 | 33.84 | 34.01 | 77,816 | -0.20(-0.58%) |
Sep 14, 2017 | 34.04 | 34.37 | 34.04 | 34.21 | 74,319 | +0.13(+0.39%) |
Sep 13, 2017 | 33.84 | 34.14 | 33.84 | 34.07 | 65,917 | +0.23(+0.68%) |
Sep 12, 2017 | 33.64 | 33.91 | 33.61 | 33.84 | 52,877 | +0.17(+0.49%) |
Sep 11, 2017 | 33.61 | 33.84 | 33.61 | 33.68 | 45,328 | +0.07(+0.20%) |
Sep 08, 2017 | 33.84 | 33.84 | 33.48 | 33.61 | 53,410 | -0.26(-0.78%) |
Sep 07, 2017 | 33.74 | 33.94 | 33.61 | 33.88 | 84,970 | -0.03(-0.10%) |
Sep 06, 2017 | 33.91 | 34.14 | 33.74 | 33.91 | 199,215 | +0.13(+0.39%) |
Sep 05, 2017 | 34.07 | 34.21 | 33.74 | 33.78 | 69,960 | -0.20(-0.58%) |
Sep 01, 2017 | 33.84 | 34.07 | 33.71 | 33.97 | 223,773 | -0.20(-0.58%) |
Aug 31, 2017 | 33.38 | 34.17 | 33.15 | 34.17 | 75,312 | +0.99(+2.99%) |
Aug 30, 2017 | 32.92 | 33.18 | 32.68 | 33.18 | 94,385 | +0.30(+0.91%) |
Aug 29, 2017 | 32.68 | 32.92 | 32.46 | 32.88 | 117,379 | +0.10(+0.30%) |
Aug 28, 2017 | 33.31 | 33.31 | 32.68 | 32.78 | 74,654 | -0.28(-0.85%) |
Aug 25, 2017 | 33.08 | 33.26 | 32.87 | 33.07 | 104,224 | +0.15(+0.45%) |
Aug 24, 2017 | 32.88 | 33.05 | 32.74 | 32.92 | 72,598 | +0.13(+0.40%) |
Aug 23, 2017 | 32.25 | 32.98 | 32.25 | 32.78 | 98,049 | +0.40(+1.23%) |
Aug 22, 2017 | 32.06 | 32.42 | 31.86 | 32.39 | 135,518 | +0.50(+1.56%) |
Aug 21, 2017 | 32.32 | 32.32 | 31.63 | 31.89 | 102,332 | -0.53(-1.63%) |
Aug 18, 2017 | 32.45 | 32.49 | 32.19 | 32.42 | 298,007 | -0.03(-0.10%) |
Aug 17, 2017 | 32.45 | 32.65 | 32.39 | 32.45 | 197,089 | +0.03(+0.10%) |
Aug 16, 2017 | 32.78 | 33.15 | 32.36 | 32.42 | 141,929 | -0.23(-0.71%) |
Aug 15, 2017 | 33.48 | 33.48 | 32.62 | 32.65 | 208,513 | -0.79(-2.37%) |
Aug 14, 2017 | 33.58 | 33.81 | 33.41 | 33.45 | 137,783 | +0.00(+0.00%) |
Aug 11, 2017 | 33.71 | 33.74 | 33.41 | 33.45 | 66,175 | -0.26(-0.78%) |
Aug 10, 2017 | 34.07 | 34.27 | 33.58 | 33.71 | 150,402 | -0.35(-1.02%) |
Aug 09, 2017 | 33.91 | 34.37 | 33.91 | 34.06 | 73,257 | -0.68(-1.95%) |
Aug 08, 2017 | 34.57 | 34.74 | 33.64 | 34.74 | 137,743 | -0.13(-0.38%) |
Aug 07, 2017 | 35.13 | 35.25 | 34.87 | 34.87 | 81,026 | -0.27(-0.77%) |
Aug 04, 2017 | 35.43 | 35.49 | 35.11 | 35.14 | 90,775 | -0.36(-1.01%) |
Aug 03, 2017 | 35.79 | 35.88 | 35.34 | 35.49 | 75,288 | -0.36(-1.00%) |
Aug 02, 2017 | 35.75 | 35.88 | 35.62 | 35.85 | 145,076 | +0.03(+0.09%) |