Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.86 | 38.27 | 36.78 | 37.96 | 1,438,421 | +1.18(+3.21%) |
Oct 30, 2017 | 35.98 | 36.95 | 35.79 | 36.78 | 738,848 | +0.72(+2.00%) |
Oct 27, 2017 | 35.81 | 36.11 | 35.44 | 36.06 | 754,803 | +0.21(+0.59%) |
Oct 26, 2017 | 35.68 | 36.10 | 35.50 | 35.85 | 550,187 | +0.33(+0.93%) |
Oct 25, 2017 | 35.46 | 36.21 | 35.25 | 35.52 | 850,082 | -0.18(-0.50%) |
Oct 24, 2017 | 35.20 | 35.81 | 35.15 | 35.70 | 862,497 | +0.56(+1.59%) |
Oct 23, 2017 | 34.68 | 35.52 | 34.60 | 35.14 | 779,668 | +0.43(+1.24%) |
Oct 20, 2017 | 34.90 | 34.95 | 34.44 | 34.71 | 457,441 | +0.03(+0.09%) |
Oct 19, 2017 | 34.09 | 34.69 | 33.95 | 34.68 | 443,226 | +0.48(+1.40%) |
Oct 18, 2017 | 33.92 | 34.31 | 33.83 | 34.20 | 436,034 | +0.24(+0.71%) |
Oct 17, 2017 | 33.55 | 34.19 | 33.55 | 33.96 | 340,179 | +0.24(+0.71%) |
Oct 16, 2017 | 33.62 | 33.84 | 33.34 | 33.72 | 270,291 | +0.18(+0.54%) |
Oct 13, 2017 | 33.46 | 33.87 | 33.30 | 33.54 | 370,051 | +0.25(+0.75%) |
Oct 12, 2017 | 33.13 | 33.46 | 33.00 | 33.29 | 293,264 | -0.08(-0.24%) |
Oct 11, 2017 | 33.51 | 33.59 | 33.21 | 33.37 | 322,134 | -0.10(-0.30%) |
Oct 10, 2017 | 33.53 | 33.90 | 33.42 | 33.47 | 308,580 | -0.03(-0.09%) |
Oct 09, 2017 | 33.93 | 33.99 | 33.35 | 33.50 | 396,097 | -0.27(-0.80%) |
Oct 06, 2017 | 33.25 | 34.60 | 33.20 | 33.77 | 739,895 | +0.52(+1.56%) |
Oct 05, 2017 | 32.90 | 33.58 | 32.70 | 33.25 | 569,081 | +0.43(+1.31%) |
Oct 04, 2017 | 33.18 | 33.43 | 32.82 | 32.82 | 326,294 | -0.32(-0.97%) |
Oct 03, 2017 | 33.42 | 33.57 | 32.76 | 33.14 | 419,807 | -0.25(-0.75%) |
Oct 02, 2017 | 33.13 | 33.50 | 32.90 | 33.39 | 440,683 | +0.16(+0.48%) |
Sep 29, 2017 | 32.96 | 33.30 | 32.61 | 33.23 | 530,923 | +0.28(+0.85%) |
Sep 28, 2017 | 32.67 | 33.09 | 32.25 | 32.95 | 715,035 | +0.37(+1.14%) |
Sep 27, 2017 | 32.80 | 32.58 | 817,943 | +0.67(+2.10%) | ||
Sep 26, 2017 | 32.50 | 33.00 | 31.09 | 31.91 | 1,999,259 | -1.70(-5.06%) |
Sep 25, 2017 | 33.36 | 34.00 | 33.35 | 33.61 | 773,938 | +0.34(+1.02%) |
Sep 22, 2017 | 32.83 | 33.55 | 32.83 | 33.27 | 468,160 | +0.39(+1.19%) |
Sep 21, 2017 | 32.57 | 32.95 | 32.28 | 32.88 | 306,057 | +0.36(+1.11%) |
Sep 20, 2017 | 31.95 | 33.24 | 31.95 | 32.52 | 614,272 | +0.62(+1.94%) |
Sep 19, 2017 | 32.07 | 32.07 | 31.80 | 31.90 | 315,195 | -0.04(-0.13%) |
Sep 18, 2017 | 32.13 | 32.69 | 31.88 | 31.94 | 554,007 | -0.12(-0.37%) |
Sep 15, 2017 | 31.28 | 32.15 | 31.09 | 32.06 | 717,870 | +0.81(+2.59%) |
Sep 14, 2017 | 31.58 | 31.67 | 31.05 | 31.25 | 434,118 | -0.31(-0.98%) |
Sep 13, 2017 | 31.24 | 31.68 | 31.15 | 31.56 | 507,672 | +0.25(+0.80%) |
Sep 12, 2017 | 30.80 | 31.49 | 30.57 | 31.31 | 490,660 | +0.53(+1.72%) |
Sep 11, 2017 | 30.95 | 31.16 | 30.52 | 30.78 | 475,169 | -0.11(-0.36%) |
Sep 08, 2017 | 30.58 | 31.06 | 30.12 | 30.89 | 647,547 | +0.23(+0.75%) |
Sep 07, 2017 | 31.07 | 31.13 | 30.60 | 30.66 | 545,137 | -0.45(-1.45%) |
Sep 06, 2017 | 31.00 | 31.23 | 30.70 | 31.11 | 516,190 | +0.14(+0.45%) |
Sep 05, 2017 | 31.14 | 31.17 | 30.57 | 30.97 | 524,396 | +0.01(+0.03%) |
Sep 01, 2017 | 31.00 | 31.37 | 30.88 | 30.96 | 615,492 | +0.04(+0.13%) |
Aug 31, 2017 | 30.66 | 31.22 | 30.53 | 30.92 | 994,758 | +0.32(+1.05%) |
Aug 30, 2017 | 30.76 | 30.82 | 30.31 | 30.60 | 523,641 | -0.18(-0.58%) |
Aug 29, 2017 | 30.50 | 31.04 | 30.48 | 30.78 | 569,127 | +0.13(+0.42%) |
Aug 28, 2017 | 30.98 | 31.14 | 30.54 | 30.65 | 484,654 | -0.29(-0.94%) |
Aug 25, 2017 | 31.34 | 31.53 | 30.87 | 30.94 | 508,508 | -0.31(-0.99%) |
Aug 24, 2017 | 31.21 | 31.45 | 31.12 | 31.25 | 317,598 | +0.09(+0.29%) |
Aug 23, 2017 | 31.43 | 31.74 | 31.12 | 31.16 | 260,173 | -0.39(-1.24%) |
Aug 22, 2017 | 30.99 | 31.82 | 30.99 | 31.55 | 391,431 | +0.64(+2.07%) |
Aug 21, 2017 | 31.26 | 31.26 | 30.59 | 30.91 | 628,309 | -0.36(-1.15%) |
Aug 18, 2017 | 31.14 | 31.46 | 30.80 | 31.27 | 896,045 | +0.01(+0.03%) |
Aug 17, 2017 | 31.65 | 31.88 | 31.22 | 31.26 | 512,958 | -0.44(-1.39%) |
Aug 16, 2017 | 31.37 | 31.93 | 31.19 | 31.70 | 588,442 | +0.44(+1.41%) |
Aug 15, 2017 | 32.75 | 32.75 | 31.14 | 31.26 | 886,479 | -1.22(-3.76%) |
Aug 14, 2017 | 32.51 | 32.73 | 32.28 | 32.48 | 554,970 | +0.15(+0.46%) |
Aug 11, 2017 | 31.77 | 32.50 | 31.65 | 32.33 | 501,132 | +0.36(+1.13%) |
Aug 10, 2017 | 32.43 | 32.59 | 31.84 | 31.97 | 451,318 | -0.47(-1.45%) |
Aug 09, 2017 | 32.58 | 32.80 | 32.10 | 32.44 | 387,368 | -0.16(-0.49%) |
Aug 08, 2017 | 32.20 | 32.84 | 32.17 | 32.60 | 749,237 | +0.41(+1.27%) |
Aug 07, 2017 | 31.12 | 32.23 | 31.09 | 32.19 | 827,966 | +0.84(+2.68%) |
Aug 04, 2017 | 33.61 | 30.96 | 31.35 | 2,897,239 | -1.81(-5.46%) | |
Aug 03, 2017 | 33.45 | 34.23 | 32.85 | 33.16 | 1,874,216 | -0.30(-0.90%) |
Aug 02, 2017 | 33.30 | 33.60 | 32.84 | 33.46 | 785,669 | +0.18(+0.54%) |