Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.88 | 34.79 | 33.83 | 33.98 | 23,369 | +0.03(+0.07%) |
Oct 30, 2017 | 34.62 | 35.31 | 33.47 | 33.95 | 39,827 | -1.25(-3.54%) |
Oct 27, 2017 | 34.54 | 35.81 | 34.54 | 35.20 | 22,833 | +0.76(+2.21%) |
Oct 26, 2017 | 34.29 | 35.08 | 34.05 | 34.44 | 37,383 | +0.21(+0.61%) |
Oct 25, 2017 | 33.44 | 34.29 | 33.10 | 34.23 | 23,559 | +0.59(+1.74%) |
Oct 24, 2017 | 34.54 | 34.65 | 33.52 | 33.64 | 17,152 | -0.84(-2.43%) |
Oct 23, 2017 | 34.82 | 35.08 | 34.44 | 34.48 | 19,975 | -0.49(-1.39%) |
Oct 20, 2017 | 35.52 | 35.52 | 34.93 | 34.96 | 11,906 | -0.43(-1.23%) |
Oct 19, 2017 | 35.29 | 35.55 | 35.16 | 35.40 | 23,589 | +0.09(+0.26%) |
Oct 18, 2017 | 35.46 | 35.71 | 34.84 | 35.31 | 30,252 | +0.00(+0.00%) |
Oct 17, 2017 | 35.72 | 35.98 | 35.21 | 35.31 | 36,174 | -0.13(-0.35%) |
Oct 16, 2017 | 35.40 | 36.04 | 35.29 | 35.43 | 39,800 | -0.11(-0.31%) |
Oct 13, 2017 | 35.82 | 36.15 | 35.27 | 35.54 | 27,264 | -0.06(-0.16%) |
Oct 12, 2017 | 34.98 | 36.05 | 34.98 | 35.60 | 40,168 | +0.42(+1.19%) |
Oct 11, 2017 | 32.95 | 35.21 | 32.95 | 35.18 | 70,429 | +1.41(+4.19%) |
Oct 10, 2017 | 33.23 | 34.03 | 33.23 | 33.77 | 15,697 | +0.43(+1.30%) |
Oct 09, 2017 | 33.21 | 33.93 | 33.21 | 33.33 | 12,263 | +0.13(+0.40%) |
Oct 06, 2017 | 33.64 | 33.64 | 33.09 | 33.20 | 10,617 | -0.69(-2.05%) |
Oct 05, 2017 | 33.05 | 33.90 | 33.04 | 33.89 | 27,388 | +0.68(+2.04%) |
Oct 04, 2017 | 32.56 | 33.53 | 32.53 | 33.21 | 35,721 | +0.44(+1.33%) |
Oct 03, 2017 | 32.01 | 32.90 | 32.01 | 32.78 | 19,891 | +0.53(+1.63%) |
Oct 02, 2017 | 31.80 | 32.31 | 31.27 | 32.25 | 35,695 | +0.64(+2.01%) |
Sep 29, 2017 | 32.25 | 32.42 | 31.49 | 31.62 | 13,483 | -0.74(-2.30%) |
Sep 28, 2017 | 31.96 | 32.36 | 31.49 | 32.36 | 12,558 | +0.41(+1.28%) |
Sep 27, 2017 | 31.62 | 32.22 | 31.27 | 31.95 | 24,117 | +0.42(+1.33%) |
Sep 26, 2017 | 30.95 | 31.66 | 30.95 | 31.53 | 28,829 | +0.39(+1.26%) |
Sep 25, 2017 | 30.95 | 31.24 | 30.71 | 31.14 | 11,639 | +0.18(+0.59%) |
Sep 22, 2017 | 31.05 | 31.36 | 30.83 | 30.96 | 16,597 | -0.17(-0.54%) |
Sep 21, 2017 | 31.12 | 31.37 | 31.01 | 31.12 | 14,458 | -0.15(-0.48%) |
Sep 20, 2017 | 31.37 | 31.41 | 31.17 | 31.27 | 19,467 | -0.10(-0.32%) |
Sep 19, 2017 | 31.12 | 31.41 | 31.07 | 31.37 | 13,687 | +0.32(+1.02%) |
Sep 18, 2017 | 31.06 | 31.35 | 30.89 | 31.06 | 16,300 | +0.04(+0.13%) |
Sep 15, 2017 | 31.32 | 31.32 | 30.83 | 31.02 | 65,042 | -0.18(-0.59%) |
Sep 14, 2017 | 30.89 | 31.41 | 30.83 | 31.20 | 26,004 | +0.32(+1.03%) |
Sep 13, 2017 | 31.50 | 30.87 | 30.88 | 26,074 | -0.18(-0.59%) | |
Sep 12, 2017 | 32.60 | 32.60 | 30.91 | 31.07 | 42,024 | -1.53(-4.70%) |
Sep 11, 2017 | 32.86 | 31.84 | 32.60 | 26,522 | +0.75(+2.36%) | |
Sep 08, 2017 | 31.56 | 32.38 | 31.56 | 31.84 | 38,140 | +0.29(+0.93%) |
Sep 07, 2017 | 31.12 | 31.65 | 31.01 | 31.55 | 35,414 | +0.53(+1.70%) |
Sep 06, 2017 | 30.97 | 31.69 | 30.97 | 31.02 | 20,947 | +0.06(+0.19%) |
Sep 05, 2017 | 30.20 | 31.06 | 30.20 | 30.96 | 38,850 | +0.39(+1.29%) |
Sep 01, 2017 | 31.18 | 31.30 | 30.31 | 30.57 | 18,799 | -0.45(-1.46%) |
Aug 31, 2017 | 30.91 | 31.28 | 30.55 | 31.02 | 22,956 | +0.20(+0.65%) |
Aug 30, 2017 | 31.10 | 31.10 | 30.80 | 30.82 | 14,937 | -0.35(-1.13%) |
Aug 29, 2017 | 30.93 | 31.68 | 30.71 | 31.17 | 18,795 | +0.18(+0.59%) |
Aug 28, 2017 | 31.22 | 31.23 | 30.78 | 30.99 | 37,005 | -0.20(-0.64%) |
Aug 25, 2017 | 31.37 | 30.47 | 31.19 | 50,527 | +0.34(+1.11%) | |
Aug 24, 2017 | 30.09 | 30.92 | 29.99 | 30.85 | 43,228 | +0.77(+2.56%) |
Aug 23, 2017 | 30.36 | 30.76 | 29.92 | 30.08 | 72,628 | -0.36(-1.18%) |
Aug 22, 2017 | 30.41 | 30.73 | 30.29 | 30.44 | 55,117 | +0.06(+0.19%) |
Aug 21, 2017 | 30.25 | 30.55 | 30.24 | 30.38 | 12,254 | +0.04(+0.14%) |
Aug 18, 2017 | 30.58 | 30.71 | 30.25 | 30.34 | 21,870 | -0.35(-1.14%) |
Aug 17, 2017 | 30.78 | 30.87 | 30.39 | 30.69 | 21,586 | -0.10(-0.33%) |
Aug 16, 2017 | 30.86 | 31.12 | 30.70 | 30.79 | 11,221 | +0.06(+0.19%) |
Aug 15, 2017 | 31.44 | 31.44 | 30.59 | 30.73 | 16,176 | -0.44(-1.42%) |
Aug 14, 2017 | 30.13 | 31.21 | 30.13 | 31.17 | 16,624 | +1.05(+3.50%) |
Aug 11, 2017 | 31.17 | 31.17 | 30.09 | 30.12 | 32,363 | -1.06(-3.41%) |
Aug 10, 2017 | 31.20 | 31.66 | 30.90 | 31.18 | 49,250 | -0.07(-0.21%) |
Aug 09, 2017 | 31.68 | 31.87 | 31.00 | 31.25 | 32,982 | -0.42(-1.31%) |
Aug 08, 2017 | 32.27 | 32.39 | 31.63 | 31.66 | 30,484 | -0.65(-2.01%) |
Aug 07, 2017 | 32.74 | 32.81 | 31.82 | 32.31 | 36,870 | -0.49(-1.50%) |
Aug 04, 2017 | 33.31 | 33.36 | 32.65 | 32.80 | 24,180 | -0.28(-0.85%) |
Aug 03, 2017 | 32.89 | 33.41 | 32.84 | 33.09 | 38,201 | +0.33(+1.02%) |
Aug 02, 2017 | 32.12 | 32.98 | 31.66 | 32.75 | 33,522 | +0.33(+1.03%) |