Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.49 | 34.75 | 32.49 | 34.55 | 20,561 | +1.09(+3.27%) |
Oct 30, 2017 | 36.56 | 36.56 | 32.58 | 33.46 | 27,628 | -3.45(-9.34%) |
Oct 27, 2017 | 35.67 | 36.90 | 35.54 | 36.90 | 15,631 | +1.37(+3.84%) |
Oct 26, 2017 | 35.41 | 35.54 | 35.37 | 35.54 | 6,485 | +0.26(+0.72%) |
Oct 25, 2017 | 35.28 | 35.31 | 35.00 | 35.28 | 8,213 | +0.05(+0.14%) |
Oct 24, 2017 | 35.32 | 35.60 | 35.22 | 35.23 | 4,728 | +0.12(+0.35%) |
Oct 23, 2017 | 35.23 | 35.40 | 35.01 | 35.11 | 6,891 | -0.06(-0.16%) |
Oct 20, 2017 | 35.37 | 35.37 | 34.82 | 35.17 | 23,322 | +0.00(+0.00%) |
Oct 19, 2017 | 34.51 | 35.21 | 34.44 | 35.17 | 6,101 | +0.07(+0.19%) |
Oct 18, 2017 | 34.76 | 35.24 | 34.76 | 35.10 | 17,253 | +0.44(+1.26%) |
Oct 17, 2017 | 34.77 | 34.78 | 34.38 | 34.67 | 19,976 | +0.16(+0.48%) |
Oct 16, 2017 | 34.42 | 34.81 | 34.38 | 34.50 | 18,795 | +0.30(+0.89%) |
Oct 13, 2017 | 33.72 | 34.87 | 33.10 | 34.20 | 21,794 | +0.29(+0.85%) |
Oct 12, 2017 | 34.95 | 34.95 | 33.24 | 33.91 | 18,284 | -0.40(-1.17%) |
Oct 11, 2017 | 40.12 | 40.12 | 33.24 | 34.31 | 75,372 | -7.06(-17.07%) |
Oct 10, 2017 | 41.80 | 41.80 | 40.96 | 41.38 | 24,867 | -0.02(-0.04%) |
Oct 09, 2017 | 41.37 | 41.52 | 41.12 | 41.39 | 4,859 | +0.26(+0.64%) |
Oct 06, 2017 | 40.55 | 41.33 | 40.55 | 41.13 | 7,719 | +0.19(+0.46%) |
Oct 05, 2017 | 40.96 | 41.08 | 40.73 | 40.94 | 4,473 | -0.06(-0.14%) |
Oct 04, 2017 | 40.92 | 41.16 | 40.80 | 41.00 | 8,241 | -0.12(-0.30%) |
Oct 03, 2017 | 40.96 | 41.12 | 40.80 | 41.12 | 9,522 | +0.16(+0.40%) |
Oct 02, 2017 | 40.18 | 41.02 | 40.09 | 40.96 | 10,268 | +0.72(+1.78%) |
Sep 29, 2017 | 40.61 | 40.73 | 39.99 | 40.24 | 6,906 | -0.73(-1.79%) |
Sep 28, 2017 | 40.78 | 41.28 | 40.30 | 40.97 | 13,172 | -0.01(-0.02%) |
Sep 27, 2017 | 38.74 | 40.98 | 38.13 | 40.98 | 12,292 | +2.43(+6.32%) |
Sep 26, 2017 | 38.48 | 38.65 | 37.83 | 38.55 | 5,093 | +0.07(+0.17%) |
Sep 25, 2017 | 37.92 | 38.48 | 37.54 | 38.48 | 6,983 | +0.39(+1.04%) |
Sep 22, 2017 | 37.42 | 38.09 | 37.27 | 38.09 | 3,968 | +0.44(+1.16%) |
Sep 21, 2017 | 37.39 | 37.71 | 37.29 | 37.65 | 7,666 | +0.16(+0.44%) |
Sep 20, 2017 | 36.90 | 37.68 | 36.71 | 37.49 | 11,914 | +0.79(+2.15%) |
Sep 19, 2017 | 35.74 | 36.89 | 35.74 | 36.70 | 7,768 | +0.83(+2.32%) |
Sep 18, 2017 | 34.95 | 35.99 | 34.95 | 35.87 | 9,183 | +0.86(+2.47%) |
Sep 15, 2017 | 34.85 | 35.48 | 34.59 | 35.00 | 25,927 | +0.32(+0.92%) |
Sep 14, 2017 | 34.78 | 35.13 | 34.31 | 34.68 | 4,912 | +0.06(+0.17%) |
Sep 13, 2017 | 34.19 | 34.85 | 33.70 | 34.63 | 5,915 | +0.21(+0.62%) |
Sep 12, 2017 | 34.82 | 34.83 | 34.16 | 34.41 | 5,296 | -0.24(-0.69%) |
Sep 11, 2017 | 33.89 | 34.65 | 33.89 | 34.65 | 5,742 | +1.07(+3.18%) |
Sep 08, 2017 | 33.26 | 33.71 | 33.10 | 33.58 | 5,105 | +0.27(+0.81%) |
Sep 07, 2017 | 33.23 | 33.31 | 32.49 | 33.31 | 3,134 | +0.11(+0.32%) |
Sep 06, 2017 | 33.07 | 33.34 | 32.73 | 33.20 | 3,081 | +0.46(+1.41%) |
Sep 05, 2017 | 33.36 | 33.39 | 32.74 | 32.74 | 8,683 | -0.63(-1.90%) |
Sep 01, 2017 | 33.75 | 33.75 | 33.29 | 33.38 | 4,428 | -0.10(-0.29%) |
Aug 31, 2017 | 33.19 | 33.96 | 33.19 | 33.47 | 5,894 | +0.37(+1.12%) |
Aug 30, 2017 | 32.57 | 33.18 | 32.47 | 33.10 | 3,685 | +0.58(+1.77%) |
Aug 29, 2017 | 32.20 | 32.86 | 31.75 | 32.53 | 5,207 | +0.33(+1.02%) |
Aug 28, 2017 | 32.30 | 32.62 | 32.20 | 32.20 | 5,120 | -0.02(-0.08%) |
Aug 25, 2017 | 31.94 | 32.43 | 31.94 | 32.22 | 1,552 | +0.45(+1.42%) |
Aug 24, 2017 | 32.03 | 32.03 | 31.66 | 31.77 | 2,859 | -0.15(-0.46%) |
Aug 23, 2017 | 32.50 | 32.50 | 31.92 | 31.92 | 4,958 | -0.21(-0.67%) |
Aug 22, 2017 | 32.11 | 32.56 | 32.08 | 32.13 | 4,457 | +0.20(+0.62%) |
Aug 21, 2017 | 31.75 | 32.12 | 31.75 | 31.94 | 6,988 | +0.30(+0.94%) |
Aug 18, 2017 | 31.36 | 31.88 | 31.36 | 31.64 | 7,698 | +0.16(+0.50%) |
Aug 17, 2017 | 32.41 | 32.88 | 31.35 | 31.48 | 11,505 | -1.02(-3.14%) |
Aug 16, 2017 | 33.11 | 33.53 | 32.50 | 32.50 | 6,725 | -0.53(-1.62%) |
Aug 15, 2017 | 31.95 | 33.52 | 31.95 | 33.04 | 10,383 | +1.15(+3.62%) |
Aug 14, 2017 | 31.32 | 31.97 | 31.32 | 31.88 | 8,953 | +0.80(+2.58%) |
Aug 11, 2017 | 32.02 | 32.75 | 31.08 | 31.08 | 5,724 | -0.91(-2.84%) |
Aug 10, 2017 | 32.66 | 32.97 | 31.93 | 31.99 | 6,878 | -0.80(-2.44%) |
Aug 09, 2017 | 33.12 | 33.19 | 32.71 | 32.79 | 8,365 | -0.34(-1.01%) |
Aug 08, 2017 | 33.71 | 34.27 | 33.05 | 33.13 | 7,008 | -0.37(-1.10%) |
Aug 07, 2017 | 33.17 | 34.34 | 33.17 | 33.50 | 4,544 | +0.49(+1.49%) |
Aug 04, 2017 | 33.46 | 33.46 | 32.89 | 33.01 | 5,160 | -0.16(-0.47%) |
Aug 03, 2017 | 33.51 | 33.86 | 33.16 | 33.16 | 7,250 | -0.19(-0.56%) |
Aug 02, 2017 | 33.85 | 34.18 | 33.26 | 33.35 | 5,681 | -0.52(-1.52%) |