Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.05 | 40.07 | 39.05 | 39.63 | 51,564 | +0.35(+0.90%) |
Oct 30, 2017 | 40.51 | 40.51 | 38.87 | 39.27 | 19,153 | -1.42(-3.48%) |
Oct 27, 2017 | 40.64 | 41.33 | 40.42 | 40.69 | 20,825 | -0.18(-0.43%) |
Oct 26, 2017 | 41.00 | 41.09 | 40.56 | 40.87 | 27,200 | +0.18(+0.44%) |
Oct 25, 2017 | 41.00 | 41.40 | 40.51 | 40.69 | 25,097 | -0.18(-0.43%) |
Oct 24, 2017 | 40.78 | 41.11 | 40.67 | 40.87 | 38,340 | +0.35(+0.87%) |
Oct 23, 2017 | 39.80 | 40.73 | 39.76 | 40.51 | 18,874 | +0.62(+1.55%) |
Oct 20, 2017 | 39.85 | 40.00 | 39.67 | 39.89 | 18,600 | +0.35(+0.90%) |
Oct 19, 2017 | 39.63 | 40.11 | 38.96 | 39.54 | 14,092 | -0.22(-0.56%) |
Oct 18, 2017 | 39.85 | 39.98 | 39.32 | 39.76 | 19,332 | -0.04(-0.11%) |
Oct 17, 2017 | 39.89 | 40.13 | 39.67 | 39.80 | 23,717 | -0.04(-0.11%) |
Oct 16, 2017 | 39.40 | 40.16 | 39.40 | 39.85 | 38,108 | +0.58(+1.47%) |
Oct 13, 2017 | 38.96 | 39.36 | 37.97 | 39.27 | 12,196 | +0.04(+0.11%) |
Oct 12, 2017 | 39.09 | 39.32 | 39.01 | 39.23 | 18,821 | +0.13(+0.34%) |
Oct 11, 2017 | 39.18 | 39.47 | 39.01 | 39.09 | 34,493 | -0.35(-0.90%) |
Oct 10, 2017 | 38.92 | 39.49 | 38.47 | 39.45 | 22,568 | +1.02(+2.65%) |
Oct 09, 2017 | 38.39 | 38.81 | 38.01 | 38.43 | 23,199 | +0.13(+0.35%) |
Oct 06, 2017 | 37.72 | 38.34 | 37.68 | 38.30 | 32,507 | +0.31(+0.82%) |
Oct 05, 2017 | 37.63 | 38.16 | 37.39 | 37.99 | 21,126 | +0.40(+1.06%) |
Oct 04, 2017 | 37.50 | 37.74 | 37.32 | 37.59 | 29,914 | +0.13(+0.35%) |
Oct 03, 2017 | 37.46 | 38.03 | 37.28 | 37.46 | 36,593 | -0.04(-0.12%) |
Oct 02, 2017 | 36.86 | 37.63 | 36.70 | 37.50 | 42,915 | +0.66(+1.80%) |
Sep 29, 2017 | 36.48 | 37.15 | 36.48 | 36.84 | 52,350 | +0.31(+0.85%) |
Sep 28, 2017 | 35.73 | 36.75 | 35.62 | 36.53 | 91,303 | +0.80(+2.23%) |
Sep 27, 2017 | 35.24 | 35.86 | 35.15 | 35.73 | 57,168 | +0.71(+2.02%) |
Sep 26, 2017 | 34.45 | 35.11 | 34.45 | 35.02 | 38,692 | +0.58(+1.67%) |
Sep 25, 2017 | 35.11 | 35.42 | 34.18 | 34.45 | 43,983 | -0.71(-2.02%) |
Sep 22, 2017 | 34.93 | 35.60 | 34.78 | 35.15 | 37,000 | +0.27(+0.76%) |
Sep 21, 2017 | 34.36 | 34.93 | 34.23 | 34.89 | 35,690 | +0.57(+1.67%) |
Sep 20, 2017 | 34.27 | 34.45 | 34.18 | 34.31 | 37,410 | +0.09(+0.26%) |
Sep 19, 2017 | 34.36 | 34.49 | 34.01 | 34.23 | 32,915 | -0.04(-0.13%) |
Sep 18, 2017 | 33.52 | 34.67 | 33.52 | 34.27 | 41,221 | +0.75(+2.24%) |
Sep 15, 2017 | 32.99 | 33.52 | 32.77 | 33.52 | 73,383 | +0.62(+1.88%) |
Sep 14, 2017 | 32.59 | 33.43 | 32.59 | 32.90 | 24,422 | -0.18(-0.53%) |
Sep 13, 2017 | 33.25 | 33.74 | 32.97 | 33.08 | 30,892 | -0.53(-1.58%) |
Sep 12, 2017 | 32.19 | 33.83 | 30.52 | 33.61 | 73,513 | +1.55(+4.82%) |
Sep 11, 2017 | 30.96 | 32.95 | 30.87 | 32.06 | 37,177 | +1.63(+5.37%) |
Sep 08, 2017 | 30.96 | 31.38 | 29.50 | 30.43 | 45,864 | +0.53(+1.77%) |
Sep 07, 2017 | 30.43 | 30.74 | 29.72 | 29.90 | 22,221 | -0.57(-1.88%) |
Sep 06, 2017 | 30.83 | 30.91 | 30.43 | 30.47 | 14,465 | -0.31(-1.00%) |
Sep 05, 2017 | 31.40 | 31.44 | 30.74 | 30.78 | 10,958 | -0.80(-2.52%) |
Sep 01, 2017 | 31.04 | 31.58 | 30.65 | 31.58 | 14,987 | +0.53(+1.71%) |
Aug 31, 2017 | 30.52 | 31.71 | 30.35 | 31.05 | 56,117 | +0.53(+1.74%) |
Aug 30, 2017 | 30.34 | 30.91 | 30.03 | 30.52 | 36,781 | +0.31(+1.02%) |
Aug 29, 2017 | 30.03 | 30.65 | 29.85 | 30.21 | 35,513 | +0.04(+0.15%) |
Aug 28, 2017 | 30.08 | 30.25 | 29.63 | 30.16 | 23,439 | +0.09(+0.29%) |
Aug 25, 2017 | 29.37 | 30.56 | 29.37 | 30.07 | 31,137 | +0.75(+2.56%) |
Aug 24, 2017 | 29.37 | 29.50 | 29.10 | 29.32 | 15,986 | +0.09(+0.30%) |
Aug 23, 2017 | 29.81 | 29.85 | 29.10 | 29.24 | 35,988 | -0.93(-3.07%) |
Aug 22, 2017 | 30.03 | 30.43 | 29.98 | 30.16 | 14,816 | +0.09(+0.29%) |
Aug 21, 2017 | 30.16 | 30.25 | 30.07 | 30.07 | 11,884 | -0.22(-0.73%) |
Aug 18, 2017 | 30.16 | 30.43 | 30.07 | 30.30 | 18,241 | -0.04(-0.15%) |
Aug 17, 2017 | 31.38 | 31.38 | 30.25 | 30.34 | 23,159 | -1.06(-3.38%) |
Aug 16, 2017 | 31.31 | 31.89 | 31.27 | 31.40 | 15,423 | +0.18(+0.57%) |
Aug 15, 2017 | 30.91 | 31.40 | 30.91 | 31.22 | 21,518 | +0.22(+0.71%) |
Aug 14, 2017 | 30.47 | 31.00 | 30.39 | 31.00 | 41,099 | +0.66(+2.18%) |
Aug 11, 2017 | 30.43 | 30.47 | 29.90 | 30.34 | 28,829 | -0.04(-0.15%) |
Aug 10, 2017 | 30.21 | 30.78 | 30.16 | 30.38 | 29,903 | +0.13(+0.44%) |
Aug 09, 2017 | 30.25 | 30.65 | 29.68 | 30.25 | 42,111 | -0.57(-1.86%) |
Aug 08, 2017 | 29.81 | 31.09 | 29.72 | 30.83 | 48,244 | +0.88(+2.95%) |
Aug 07, 2017 | 29.85 | 30.12 | 29.77 | 29.94 | 63,077 | -0.04(-0.15%) |
Aug 04, 2017 | 29.46 | 30.16 | 29.46 | 29.99 | 40,268 | +0.49(+1.65%) |
Aug 03, 2017 | 29.19 | 29.63 | 28.95 | 29.50 | 41,847 | +0.27(+0.91%) |
Aug 02, 2017 | 29.32 | 29.81 | 29.08 | 29.24 | 28,097 | -0.27(-0.90%) |