Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.45 | 35.19 | 33.77 | 34.14 | 481,149 | -0.62(-1.78%) |
Oct 30, 2017 | 35.10 | 35.44 | 33.72 | 34.76 | 446,446 | -0.28(-0.80%) |
Oct 27, 2017 | 35.16 | 35.74 | 33.90 | 35.04 | 586,580 | +0.13(+0.37%) |
Oct 26, 2017 | 35.22 | 35.77 | 34.61 | 34.91 | 419,314 | -0.63(-1.77%) |
Oct 25, 2017 | 35.72 | 36.36 | 34.80 | 35.54 | 377,890 | -0.44(-1.22%) |
Oct 24, 2017 | 34.81 | 36.50 | 34.81 | 35.98 | 404,264 | +1.17(+3.36%) |
Oct 23, 2017 | 34.98 | 35.00 | 34.51 | 34.81 | 271,061 | -0.14(-0.40%) |
Oct 20, 2017 | 36.09 | 36.56 | 34.78 | 34.95 | 229,886 | -0.96(-2.67%) |
Oct 19, 2017 | 35.68 | 35.96 | 34.53 | 35.91 | 324,898 | -0.26(-0.72%) |
Oct 18, 2017 | 35.63 | 36.49 | 35.63 | 36.17 | 227,052 | +0.21(+0.58%) |
Oct 17, 2017 | 34.97 | 36.29 | 34.85 | 35.96 | 390,658 | +0.98(+2.80%) |
Oct 16, 2017 | 35.60 | 35.70 | 34.57 | 34.98 | 443,302 | -0.71(-1.99%) |
Oct 13, 2017 | 37.47 | 37.47 | 35.58 | 35.69 | 598,891 | -1.78(-4.75%) |
Oct 12, 2017 | 36.99 | 38.04 | 36.55 | 37.47 | 275,969 | +0.39(+1.05%) |
Oct 11, 2017 | 36.85 | 37.75 | 36.76 | 37.08 | 272,831 | +0.23(+0.62%) |
Oct 10, 2017 | 37.80 | 38.09 | 36.55 | 36.85 | 350,196 | -0.89(-2.36%) |
Oct 09, 2017 | 37.93 | 38.35 | 37.15 | 37.74 | 381,148 | +0.65(+1.75%) |
Oct 06, 2017 | 39.00 | 39.45 | 37.08 | 37.09 | 541,483 | -2.22(-5.65%) |
Oct 05, 2017 | 40.10 | 40.65 | 39.28 | 39.31 | 264,565 | -0.98(-2.43%) |
Oct 04, 2017 | 39.64 | 40.50 | 39.11 | 40.29 | 414,130 | +0.73(+1.85%) |
Oct 03, 2017 | 40.80 | 40.80 | 39.01 | 39.56 | 474,536 | -1.13(-2.78%) |
Oct 02, 2017 | 41.61 | 41.97 | 40.60 | 40.69 | 315,562 | -0.92(-2.21%) |
Sep 29, 2017 | 40.58 | 41.71 | 40.42 | 41.61 | 403,005 | +1.03(+2.54%) |
Sep 28, 2017 | 39.24 | 41.76 | 39.17 | 40.58 | 564,721 | +1.44(+3.68%) |
Sep 27, 2017 | 38.05 | 39.47 | 37.11 | 39.14 | 621,494 | +1.51(+4.01%) |
Sep 26, 2017 | 38.91 | 39.19 | 37.28 | 37.63 | 561,223 | -0.81(-2.11%) |
Sep 25, 2017 | 40.76 | 41.40 | 37.65 | 38.44 | 732,088 | -2.81(-6.81%) |
Sep 22, 2017 | 40.55 | 41.80 | 40.01 | 41.25 | 434,619 | +0.78(+1.93%) |
Sep 21, 2017 | 39.94 | 40.93 | 39.20 | 40.47 | 390,587 | +0.40(+1.00%) |
Sep 20, 2017 | 39.55 | 40.30 | 38.52 | 40.07 | 375,493 | +0.52(+1.31%) |
Sep 19, 2017 | 39.01 | 40.25 | 38.36 | 39.55 | 438,559 | +0.35(+0.89%) |
Sep 18, 2017 | 40.74 | 41.40 | 38.70 | 39.20 | 533,825 | -1.61(-3.95%) |
Sep 15, 2017 | 37.85 | 40.97 | 37.85 | 40.81 | 1,391,901 | +2.68(+7.03%) |
Sep 14, 2017 | 37.63 | 38.80 | 37.13 | 38.13 | 378,255 | +0.05(+0.13%) |
Sep 13, 2017 | 39.44 | 39.93 | 37.20 | 38.08 | 587,504 | -1.49(-3.77%) |
Sep 12, 2017 | 37.52 | 40.55 | 37.42 | 39.57 | 850,235 | +2.01(+5.35%) |
Sep 11, 2017 | 37.69 | 38.00 | 36.54 | 37.56 | 426,281 | +0.58(+1.57%) |
Sep 08, 2017 | 38.13 | 38.31 | 36.41 | 36.98 | 442,050 | -1.01(-2.66%) |
Sep 07, 2017 | 38.51 | 38.90 | 37.31 | 37.99 | 519,461 | -0.63(-1.63%) |
Sep 06, 2017 | 38.46 | 39.00 | 37.81 | 38.62 | 379,254 | +0.56(+1.47%) |
Sep 05, 2017 | 38.92 | 39.16 | 36.40 | 38.06 | 732,161 | -0.94(-2.41%) |
Sep 01, 2017 | 38.75 | 39.09 | 37.17 | 39.00 | 500,344 | +0.76(+1.99%) |
Aug 31, 2017 | 36.82 | 38.42 | 36.82 | 38.24 | 657,280 | +1.21(+3.27%) |
Aug 30, 2017 | 36.40 | 37.78 | 36.02 | 37.03 | 521,453 | +0.75(+2.07%) |
Aug 29, 2017 | 34.68 | 36.65 | 34.43 | 36.28 | 423,474 | +0.16(+0.44%) |
Aug 28, 2017 | 36.20 | 36.49 | 34.26 | 36.12 | 691,159 | -0.30(-0.82%) |
Aug 25, 2017 | 36.18 | 38.49 | 36.10 | 36.42 | 1,457,203 | +0.98(+2.77%) |
Aug 24, 2017 | 32.11 | 35.84 | 32.02 | 35.44 | 1,363,253 | +3.67(+11.55%) |
Aug 23, 2017 | 31.64 | 32.49 | 31.07 | 31.77 | 969,451 | +0.83(+2.68%) |
Aug 22, 2017 | 30.59 | 31.17 | 30.35 | 30.94 | 582,447 | +0.71(+2.35%) |
Aug 21, 2017 | 31.34 | 31.34 | 29.85 | 30.23 | 617,937 | -1.21(-3.85%) |
Aug 18, 2017 | 30.70 | 31.96 | 29.82 | 31.44 | 570,803 | +0.90(+2.95%) |
Aug 17, 2017 | 31.80 | 32.11 | 30.50 | 30.54 | 570,185 | -1.60(-4.98%) |
Aug 16, 2017 | 31.85 | 32.75 | 31.10 | 32.14 | 577,719 | +0.14(+0.44%) |
Aug 15, 2017 | 33.52 | 33.52 | 31.15 | 32.00 | 1,174,290 | -1.58(-4.71%) |
Aug 14, 2017 | 34.21 | 34.49 | 33.23 | 33.58 | 1,110,790 | -0.19(-0.56%) |
Aug 11, 2017 | 33.64 | 34.64 | 33.64 | 33.77 | 1,145,994 | +0.16(+0.48%) |
Aug 10, 2017 | 36.05 | 36.42 | 33.32 | 33.61 | 1,335,664 | -2.96(-8.09%) |
Aug 09, 2017 | 37.45 | 38.10 | 36.13 | 36.57 | 751,166 | -0.85(-2.27%) |
Aug 08, 2017 | 37.39 | 38.25 | 37.05 | 37.42 | 830,411 | +0.38(+1.03%) |
Aug 07, 2017 | 38.01 | 39.42 | 36.20 | 37.04 | 1,622,505 | -0.48(-1.28%) |
Aug 04, 2017 | 39.82 | 36.21 | 37.52 | 4,861,036 | -10.40(-21.70%) | |
Aug 03, 2017 | 49.30 | 49.57 | 47.22 | 47.92 | 684,045 | -1.13(-2.30%) |
Aug 02, 2017 | 50.62 | 50.73 | 47.25 | 49.05 | 507,011 | -1.04(-2.08%) |