Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.66 | 35.20 | 34.26 | 34.28 | 837,753 | -0.17(-0.49%) |
Oct 30, 2017 | 34.61 | 34.85 | 34.02 | 34.45 | 802,552 | -0.41(-1.18%) |
Oct 27, 2017 | 34.00 | 34.95 | 33.70 | 34.86 | 539,158 | +0.91(+2.68%) |
Oct 26, 2017 | 33.62 | 34.37 | 33.35 | 33.95 | 520,177 | +0.26(+0.77%) |
Oct 25, 2017 | 33.81 | 34.10 | 32.45 | 33.69 | 1,051,963 | -0.12(-0.35%) |
Oct 24, 2017 | 35.02 | 35.20 | 33.64 | 33.81 | 1,079,709 | -1.01(-2.90%) |
Oct 23, 2017 | 34.80 | 35.36 | 34.67 | 34.82 | 494,037 | -0.04(-0.11%) |
Oct 20, 2017 | 34.60 | 35.07 | 34.20 | 34.86 | 977,865 | +0.47(+1.37%) |
Oct 19, 2017 | 34.55 | 34.61 | 33.91 | 34.39 | 812,091 | -0.05(-0.15%) |
Oct 18, 2017 | 35.50 | 35.72 | 34.36 | 34.44 | 1,402,369 | -1.40(-3.91%) |
Oct 17, 2017 | 35.95 | 36.25 | 35.83 | 35.84 | 629,669 | -0.26(-0.72%) |
Oct 16, 2017 | 36.84 | 36.99 | 35.71 | 36.10 | 596,840 | -0.34(-0.93%) |
Oct 13, 2017 | 36.68 | 36.68 | 36.20 | 36.44 | 493,033 | -0.11(-0.30%) |
Oct 12, 2017 | 36.72 | 36.90 | 36.06 | 36.55 | 673,489 | -0.36(-0.98%) |
Oct 11, 2017 | 36.76 | 37.25 | 36.76 | 36.91 | 499,692 | +0.06(+0.16%) |
Oct 10, 2017 | 36.65 | 36.92 | 36.44 | 36.85 | 537,887 | +0.23(+0.63%) |
Oct 09, 2017 | 37.30 | 37.30 | 36.02 | 36.62 | 910,904 | -0.52(-1.40%) |
Oct 06, 2017 | 36.56 | 37.23 | 36.46 | 37.14 | 824,172 | +0.63(+1.73%) |
Oct 05, 2017 | 36.37 | 36.87 | 35.30 | 36.51 | 1,182,548 | +0.14(+0.38%) |
Oct 04, 2017 | 37.00 | 37.00 | 36.10 | 36.37 | 680,173 | -0.76(-2.05%) |
Oct 03, 2017 | 36.89 | 37.14 | 36.63 | 37.13 | 575,162 | +0.35(+0.95%) |
Oct 02, 2017 | 35.85 | 36.85 | 35.84 | 36.78 | 839,043 | +0.60(+1.66%) |
Sep 29, 2017 | 36.34 | 36.45 | 36.04 | 36.18 | 642,879 | -0.02(-0.06%) |
Sep 28, 2017 | 36.00 | 36.49 | 35.80 | 36.20 | 731,674 | +0.20(+0.56%) |
Sep 27, 2017 | 34.73 | 36.09 | 34.67 | 36.00 | 905,512 | +1.52(+4.41%) |
Sep 26, 2017 | 34.50 | 34.86 | 34.29 | 34.48 | 708,814 | -0.03(-0.09%) |
Sep 25, 2017 | 33.86 | 34.57 | 33.85 | 34.51 | 1,027,199 | +0.72(+2.13%) |
Sep 22, 2017 | 33.88 | 33.90 | 33.52 | 33.79 | 532,296 | +0.18(+0.54%) |
Sep 21, 2017 | 33.38 | 33.81 | 33.22 | 33.61 | 567,093 | +0.10(+0.30%) |
Sep 20, 2017 | 32.96 | 33.67 | 32.90 | 33.51 | 1,068,539 | +0.60(+1.82%) |
Sep 19, 2017 | 32.92 | 33.22 | 32.72 | 32.91 | 618,890 | -0.14(-0.42%) |
Sep 18, 2017 | 32.90 | 33.33 | 32.89 | 33.05 | 529,700 | +0.18(+0.55%) |
Sep 15, 2017 | 32.86 | 32.93 | 32.62 | 32.87 | 749,924 | +0.12(+0.37%) |
Sep 14, 2017 | 32.46 | 32.78 | 32.17 | 32.75 | 503,624 | +0.18(+0.55%) |
Sep 13, 2017 | 32.27 | 32.65 | 32.06 | 32.57 | 535,826 | +0.23(+0.71%) |
Sep 12, 2017 | 32.04 | 32.35 | 31.83 | 32.34 | 767,981 | +0.24(+0.75%) |
Sep 11, 2017 | 32.62 | 32.79 | 31.84 | 32.10 | 806,006 | -0.43(-1.32%) |
Sep 08, 2017 | 32.22 | 32.92 | 32.16 | 32.53 | 897,520 | +0.11(+0.34%) |
Sep 07, 2017 | 32.75 | 33.42 | 32.14 | 32.42 | 1,686,376 | -0.15(-0.46%) |
Sep 06, 2017 | 31.32 | 33.20 | 31.17 | 32.57 | 2,559,996 | +2.25(+7.42%) |
Sep 05, 2017 | 30.22 | 30.37 | 30.00 | 30.32 | 648,158 | +0.07(+0.23%) |
Sep 01, 2017 | 30.57 | 30.61 | 30.10 | 30.25 | 1,164,000 | -0.24(-0.79%) |
Aug 31, 2017 | 30.03 | 30.73 | 30.03 | 30.49 | 1,087,103 | +0.38(+1.26%) |
Aug 30, 2017 | 29.83 | 30.25 | 29.81 | 30.11 | 1,201,362 | +0.21(+0.70%) |
Aug 29, 2017 | 29.42 | 29.97 | 29.20 | 29.90 | 832,169 | +0.33(+1.12%) |
Aug 28, 2017 | 29.49 | 29.64 | 29.29 | 29.57 | 763,847 | +0.25(+0.85%) |
Aug 25, 2017 | 29.48 | 29.64 | 29.19 | 29.32 | 758,912 | -0.20(-0.68%) |
Aug 24, 2017 | 29.26 | 29.69 | 29.23 | 29.52 | 1,419,929 | +0.27(+0.92%) |
Aug 23, 2017 | 28.96 | 29.52 | 28.92 | 29.25 | 741,585 | +0.29(+1.00%) |
Aug 22, 2017 | 28.98 | 29.16 | 28.82 | 28.96 | 620,654 | +0.02(+0.07%) |
Aug 21, 2017 | 28.90 | 29.30 | 28.82 | 28.94 | 1,176,895 | +0.14(+0.49%) |
Aug 18, 2017 | 28.27 | 29.01 | 28.26 | 28.80 | 1,315,637 | +0.94(+3.37%) |
Aug 17, 2017 | 27.75 | 28.08 | 27.44 | 27.86 | 664,189 | +0.01(+0.04%) |
Aug 16, 2017 | 28.20 | 28.37 | 27.26 | 27.85 | 1,065,451 | -0.20(-0.71%) |
Aug 15, 2017 | 27.81 | 28.29 | 27.63 | 28.05 | 962,288 | +0.18(+0.65%) |
Aug 14, 2017 | 28.00 | 28.00 | 27.30 | 27.87 | 1,321,254 | +0.11(+0.40%) |
Aug 11, 2017 | 27.36 | 27.93 | 27.22 | 27.76 | 1,573,744 | +0.56(+2.06%) |
Aug 10, 2017 | 27.83 | 28.39 | 26.55 | 27.20 | 1,828,789 | -0.78(-2.79%) |
Aug 09, 2017 | 24.01 | 28.18 | 23.95 | 27.98 | 2,712,063 | +2.43(+9.51%) |
Aug 08, 2017 | 25.24 | 25.71 | 24.97 | 25.55 | 1,863,830 | +0.34(+1.35%) |
Aug 07, 2017 | 24.71 | 25.39 | 24.71 | 25.21 | 1,382,826 | +0.32(+1.29%) |
Aug 04, 2017 | 24.92 | 24.16 | 24.89 | 706,074 | +0.63(+2.60%) | |
Aug 03, 2017 | 24.07 | 24.36 | 23.86 | 24.26 | 690,682 | +0.25(+1.04%) |
Aug 02, 2017 | 24.25 | 24.54 | 23.81 | 24.01 | 725,678 | -0.21(-0.87%) |