Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.21 | 36.29 | 35.21 | 35.67 | 469,833 | -0.36(-1.00%) |
Oct 30, 2017 | 36.86 | 36.93 | 35.67 | 36.03 | 387,091 | -1.04(-2.82%) |
Oct 27, 2017 | 36.90 | 37.33 | 36.07 | 37.08 | 278,236 | -0.07(-0.19%) |
Oct 26, 2017 | 37.83 | 38.01 | 37.08 | 37.15 | 246,036 | -0.68(-1.81%) |
Oct 25, 2017 | 37.19 | 38.19 | 37.19 | 37.83 | 194,737 | +0.40(+1.06%) |
Oct 24, 2017 | 37.22 | 37.69 | 36.95 | 37.44 | 258,740 | +0.22(+0.58%) |
Oct 23, 2017 | 37.73 | 37.91 | 37.01 | 37.22 | 237,059 | -0.54(-1.43%) |
Oct 20, 2017 | 37.47 | 37.80 | 37.29 | 37.76 | 266,828 | +0.40(+1.06%) |
Oct 19, 2017 | 36.79 | 37.44 | 36.57 | 37.37 | 200,695 | +0.29(+0.78%) |
Oct 18, 2017 | 36.50 | 37.19 | 36.36 | 37.08 | 270,025 | +0.58(+1.58%) |
Oct 17, 2017 | 36.32 | 36.57 | 35.96 | 36.50 | 177,680 | +0.04(+0.10%) |
Oct 16, 2017 | 35.78 | 36.75 | 35.78 | 36.47 | 211,975 | +0.68(+1.91%) |
Oct 13, 2017 | 36.54 | 36.68 | 35.42 | 35.78 | 318,493 | -0.72(-1.97%) |
Oct 12, 2017 | 36.00 | 36.72 | 35.67 | 36.50 | 350,792 | +0.47(+1.30%) |
Oct 11, 2017 | 36.39 | 36.50 | 35.71 | 36.03 | 372,139 | -0.50(-1.38%) |
Oct 10, 2017 | 36.50 | 37.11 | 36.18 | 36.54 | 293,625 | +0.04(+0.10%) |
Oct 09, 2017 | 37.80 | 38.16 | 36.32 | 36.50 | 424,912 | -1.48(-3.89%) |
Oct 06, 2017 | 38.66 | 38.88 | 37.80 | 37.98 | 262,719 | -1.01(-2.59%) |
Oct 05, 2017 | 38.34 | 39.02 | 37.58 | 38.99 | 386,622 | +0.79(+2.07%) |
Oct 04, 2017 | 39.60 | 40.25 | 37.87 | 38.19 | 538,751 | -1.15(-2.93%) |
Oct 03, 2017 | 38.88 | 39.81 | 38.16 | 39.35 | 747,996 | +0.83(+2.15%) |
Oct 02, 2017 | 38.48 | 39.69 | 38.09 | 38.52 | 1,013,202 | +1.30(+3.48%) |
Sep 29, 2017 | 37.87 | 38.05 | 37.08 | 37.22 | 281,093 | -0.61(-1.62%) |
Sep 28, 2017 | 38.27 | 38.63 | 37.76 | 37.83 | 292,537 | -0.47(-1.22%) |
Sep 27, 2017 | 37.33 | 38.37 | 37.15 | 38.30 | 422,795 | +1.08(+2.90%) |
Sep 26, 2017 | 37.26 | 37.51 | 36.93 | 37.22 | 192,016 | -0.07(-0.19%) |
Sep 25, 2017 | 36.97 | 37.44 | 36.29 | 37.29 | 281,572 | +0.58(+1.57%) |
Sep 22, 2017 | 38.09 | 38.27 | 36.68 | 36.72 | 370,463 | -1.33(-3.50%) |
Sep 21, 2017 | 37.37 | 38.41 | 36.83 | 38.05 | 634,126 | +0.61(+1.63%) |
Sep 20, 2017 | 39.13 | 39.13 | 36.11 | 37.44 | 1,759,075 | -1.69(-4.32%) |
Sep 19, 2017 | 34.45 | 40.79 | 34.09 | 39.13 | 2,222,590 | +4.72(+13.70%) |
Sep 18, 2017 | 34.13 | 34.45 | 33.87 | 34.41 | 303,878 | +0.36(+1.06%) |
Sep 15, 2017 | 34.09 | 34.38 | 33.84 | 34.05 | 758,046 | +0.07(+0.21%) |
Sep 14, 2017 | 34.09 | 34.34 | 33.71 | 33.98 | 279,742 | -0.04(-0.11%) |
Sep 13, 2017 | 33.80 | 34.09 | 33.66 | 34.02 | 384,526 | +0.29(+0.85%) |
Sep 12, 2017 | 33.30 | 34.45 | 33.26 | 33.73 | 541,926 | +0.47(+1.41%) |
Sep 11, 2017 | 33.55 | 35.13 | 33.08 | 33.26 | 603,201 | -0.04(-0.11%) |
Sep 08, 2017 | 32.25 | 33.78 | 32.25 | 33.30 | 860,492 | -1.04(-3.04%) |
Sep 07, 2017 | 33.80 | 34.70 | 33.62 | 34.34 | 472,526 | +0.65(+1.92%) |
Sep 06, 2017 | 33.01 | 33.77 | 32.79 | 33.69 | 371,699 | +0.76(+2.29%) |
Sep 05, 2017 | 33.15 | 33.59 | 32.54 | 32.94 | 423,860 | -0.36(-1.08%) |
Sep 01, 2017 | 33.01 | 33.42 | 32.58 | 33.30 | 497,300 | +0.32(+0.98%) |
Aug 31, 2017 | 33.41 | 33.73 | 32.90 | 32.97 | 383,273 | -0.36(-1.08%) |
Aug 30, 2017 | 33.59 | 33.66 | 32.76 | 33.33 | 620,959 | -0.40(-1.17%) |
Aug 29, 2017 | 34.34 | 34.67 | 33.55 | 33.73 | 652,437 | -0.83(-2.40%) |
Aug 28, 2017 | 35.28 | 35.28 | 34.38 | 34.56 | 332,287 | -0.61(-1.74%) |
Aug 25, 2017 | 35.13 | 35.60 | 34.85 | 35.17 | 253,992 | +0.18(+0.51%) |
Aug 24, 2017 | 35.06 | 35.71 | 34.92 | 34.99 | 280,006 | +0.07(+0.21%) |
Aug 23, 2017 | 35.39 | 35.57 | 34.45 | 34.92 | 343,851 | -0.58(-1.62%) |
Aug 22, 2017 | 36.54 | 36.65 | 35.21 | 35.49 | 394,889 | -1.01(-2.76%) |
Aug 21, 2017 | 36.00 | 36.68 | 35.93 | 36.50 | 467,823 | +1.04(+2.94%) |
Aug 18, 2017 | 34.81 | 35.70 | 34.70 | 35.46 | 265,006 | +0.40(+1.13%) |
Aug 17, 2017 | 34.85 | 35.49 | 34.63 | 35.06 | 366,075 | +0.32(+0.93%) |
Aug 16, 2017 | 35.31 | 35.49 | 34.59 | 34.74 | 230,473 | -0.54(-1.53%) |
Aug 15, 2017 | 35.75 | 35.75 | 34.92 | 35.28 | 316,072 | -0.36(-1.01%) |
Aug 14, 2017 | 36.07 | 36.29 | 35.39 | 35.64 | 479,517 | -0.36(-1.00%) |
Aug 11, 2017 | 36.07 | 36.97 | 35.84 | 36.00 | 338,301 | -0.30(-0.83%) |
Aug 10, 2017 | 35.98 | 36.66 | 35.55 | 36.30 | 366,531 | +0.32(+0.90%) |
Aug 09, 2017 | 36.12 | 36.44 | 35.76 | 35.98 | 314,554 | -0.25(-0.69%) |
Aug 08, 2017 | 36.95 | 37.48 | 36.09 | 36.23 | 373,700 | -0.32(-0.88%) |
Aug 07, 2017 | 37.81 | 37.81 | 36.55 | 36.55 | 446,421 | -1.36(-3.59%) |
Aug 04, 2017 | 37.73 | 38.63 | 37.34 | 37.91 | 354,115 | +0.04(+0.09%) |
Aug 03, 2017 | 36.73 | 38.41 | 35.87 | 37.88 | 1,240,291 | -3.48(-8.41%) |
Aug 02, 2017 | 41.28 | 41.80 | 40.89 | 41.35 | 455,782 | +0.04(+0.09%) |