Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.01 | 34.02 | 33.84 | 33.90 | 181,553 | -0.11(-0.31%) |
Oct 30, 2017 | 34.22 | 33.88 | 34.01 | 98,939 | -0.21(-0.62%) | |
Oct 27, 2017 | 33.77 | 34.28 | 33.77 | 34.22 | 111,399 | +0.08(+0.24%) |
Oct 26, 2017 | 34.02 | 34.32 | 34.02 | 34.13 | 73,000 | +0.21(+0.61%) |
Oct 25, 2017 | 34.31 | 34.34 | 33.57 | 33.93 | 222,565 | -0.24(-0.70%) |
Oct 24, 2017 | 34.10 | 34.29 | 34.09 | 34.17 | 147,295 | +0.28(+0.83%) |
Oct 23, 2017 | 34.07 | 34.15 | 33.82 | 33.88 | 150,003 | -0.17(-0.49%) |
Oct 20, 2017 | 33.92 | 34.05 | 33.92 | 34.05 | 142,193 | +0.52(+1.54%) |
Oct 19, 2017 | 33.11 | 33.56 | 32.90 | 33.53 | 82,682 | +0.01(+0.04%) |
Oct 18, 2017 | 33.48 | 33.60 | 33.27 | 33.52 | 53,416 | +0.28(+0.84%) |
Oct 17, 2017 | 33.70 | 33.76 | 33.18 | 33.24 | 52,139 | -0.30(-0.89%) |
Oct 16, 2017 | 33.32 | 33.56 | 33.32 | 33.54 | 55,675 | +0.24(+0.73%) |
Oct 13, 2017 | 33.16 | 33.51 | 32.95 | 33.30 | 101,195 | -0.00(-0.01%) |
Oct 12, 2017 | 33.78 | 33.78 | 33.23 | 33.30 | 102,552 | -0.27(-0.80%) |
Oct 11, 2017 | 33.47 | 33.59 | 33.37 | 33.57 | 87,103 | +0.02(+0.06%) |
Oct 10, 2017 | 33.31 | 33.55 | 33.31 | 33.55 | 74,646 | +0.26(+0.79%) |
Oct 09, 2017 | 33.57 | 33.57 | 33.19 | 33.28 | 134,623 | -0.13(-0.39%) |
Oct 06, 2017 | 33.71 | 33.71 | 33.15 | 33.41 | 291,716 | +0.00(+0.01%) |
Oct 05, 2017 | 32.98 | 33.59 | 32.90 | 33.41 | 183,529 | +0.55(+1.68%) |
Oct 04, 2017 | 32.87 | 33.03 | 32.76 | 32.86 | 48,203 | -0.13(-0.41%) |
Oct 03, 2017 | 32.88 | 32.99 | 32.74 | 32.99 | 79,407 | +0.16(+0.47%) |
Oct 02, 2017 | 32.47 | 32.84 | 32.42 | 32.84 | 114,956 | +0.42(+1.28%) |
Sep 29, 2017 | 32.15 | 32.45 | 32.15 | 32.42 | 166,420 | +0.18(+0.54%) |
Sep 28, 2017 | 32.22 | 32.25 | 31.87 | 32.25 | 52,139 | +0.18(+0.55%) |
Sep 27, 2017 | 31.95 | 32.22 | 31.77 | 32.07 | 174,797 | +0.59(+1.87%) |
Sep 26, 2017 | 31.55 | 31.58 | 31.40 | 31.48 | 33,546 | -0.01(-0.02%) |
Sep 25, 2017 | 31.43 | 31.67 | 31.23 | 31.49 | 116,181 | -0.09(-0.27%) |
Sep 22, 2017 | 31.40 | 31.62 | 31.34 | 31.58 | 87,296 | -0.08(-0.24%) |
Sep 21, 2017 | 31.48 | 31.78 | 31.48 | 31.65 | 133,152 | +0.09(+0.27%) |
Sep 20, 2017 | 31.37 | 31.69 | 31.19 | 31.57 | 125,387 | +0.22(+0.71%) |
Sep 19, 2017 | 31.13 | 31.48 | 31.13 | 31.34 | 91,700 | +0.22(+0.71%) |
Sep 18, 2017 | 30.83 | 31.16 | 30.83 | 31.12 | 181,235 | +0.38(+1.25%) |
Sep 15, 2017 | 30.36 | 30.74 | 30.36 | 30.74 | 54,440 | +0.22(+0.73%) |
Sep 14, 2017 | 30.53 | 30.63 | 30.47 | 30.51 | 97,509 | -0.07(-0.22%) |
Sep 13, 2017 | 30.40 | 30.59 | 30.40 | 30.58 | 153,693 | -0.03(-0.11%) |
Sep 12, 2017 | 30.31 | 30.65 | 30.24 | 30.61 | 92,115 | +0.45(+1.48%) |
Sep 11, 2017 | 29.80 | 30.29 | 29.80 | 30.17 | 124,564 | +0.93(+3.20%) |
Sep 08, 2017 | 28.82 | 29.37 | 28.82 | 29.23 | 108,824 | +0.36(+1.24%) |
Sep 07, 2017 | 29.34 | 29.41 | 28.72 | 28.87 | 217,987 | -0.56(-1.90%) |
Sep 06, 2017 | 29.49 | 29.67 | 29.38 | 29.43 | 96,142 | +0.12(+0.41%) |
Sep 05, 2017 | 30.13 | 30.13 | 29.20 | 29.31 | 250,076 | -1.08(-3.57%) |
Sep 01, 2017 | 30.26 | 30.54 | 30.26 | 30.40 | 142,036 | +0.22(+0.72%) |
Aug 31, 2017 | 30.22 | 30.33 | 30.09 | 30.18 | 54,150 | +0.07(+0.25%) |
Aug 30, 2017 | 29.92 | 30.20 | 29.86 | 30.10 | 118,667 | +0.28(+0.94%) |
Aug 29, 2017 | 29.44 | 29.91 | 29.44 | 29.82 | 84,005 | -0.22(-0.73%) |
Aug 28, 2017 | 30.47 | 30.47 | 29.92 | 30.04 | 59,945 | -0.28(-0.93%) |
Aug 25, 2017 | 30.21 | 30.51 | 30.21 | 30.32 | 112,660 | +0.19(+0.63%) |
Aug 24, 2017 | 30.40 | 30.40 | 30.13 | 30.13 | 33,979 | -0.05(-0.18%) |
Aug 23, 2017 | 29.80 | 30.41 | 29.80 | 30.19 | 38,449 | +0.01(+0.03%) |
Aug 22, 2017 | 29.92 | 30.28 | 29.92 | 30.18 | 40,290 | +0.46(+1.56%) |
Aug 21, 2017 | 29.63 | 29.76 | 29.50 | 29.71 | 72,875 | +0.02(+0.07%) |
Aug 18, 2017 | 29.63 | 30.01 | 29.50 | 29.69 | 87,777 | -0.11(-0.39%) |
Aug 17, 2017 | 30.56 | 30.66 | 29.79 | 29.81 | 113,950 | -0.91(-2.97%) |
Aug 16, 2017 | 31.02 | 31.05 | 30.69 | 30.72 | 49,147 | -0.05(-0.18%) |
Aug 15, 2017 | 31.06 | 31.06 | 30.69 | 30.78 | 49,830 | +0.12(+0.38%) |
Aug 14, 2017 | 30.17 | 30.81 | 30.17 | 30.66 | 112,349 | +0.84(+2.81%) |
Aug 11, 2017 | 30.12 | 30.22 | 29.70 | 29.82 | 243,315 | -0.25(-0.83%) |
Aug 10, 2017 | 30.76 | 30.76 | 30.07 | 30.07 | 234,901 | -1.00(-3.21%) |
Aug 09, 2017 | 30.91 | 31.07 | 30.72 | 31.07 | 108,381 | -0.06(-0.18%) |
Aug 08, 2017 | 31.29 | 31.67 | 31.06 | 31.13 | 103,074 | -0.15(-0.49%) |
Aug 07, 2017 | 31.36 | 31.36 | 31.22 | 31.28 | 85,166 | -0.08(-0.26%) |
Aug 04, 2017 | 31.27 | 31.55 | 31.27 | 31.36 | 89,207 | +0.34(+1.09%) |
Aug 03, 2017 | 31.14 | 31.16 | 30.92 | 31.02 | 36,413 | -0.24(-0.78%) |
Aug 02, 2017 | 31.30 | 31.32 | 31.01 | 31.26 | 157,378 | -0.05(-0.16%) |