Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.89 | 35.77 | 34.36 | 34.78 | 817,799 | +0.21(+0.61%) |
Oct 30, 2017 | 35.47 | 35.59 | 34.35 | 34.57 | 705,199 | +0.19(+0.56%) |
Oct 27, 2017 | 34.71 | 34.71 | 34.22 | 34.38 | 457,225 | +0.23(+0.67%) |
Oct 26, 2017 | 34.45 | 34.51 | 34.11 | 34.15 | 217,029 | -0.03(-0.08%) |
Oct 25, 2017 | 34.61 | 34.75 | 33.96 | 34.18 | 172,772 | -0.23(-0.67%) |
Oct 24, 2017 | 34.69 | 35.09 | 34.39 | 34.41 | 180,445 | -0.26(-0.74%) |
Oct 23, 2017 | 34.76 | 34.79 | 34.48 | 34.67 | 124,219 | -0.41(-1.17%) |
Oct 20, 2017 | 34.80 | 35.19 | 34.78 | 35.08 | 134,771 | +0.35(+1.02%) |
Oct 19, 2017 | 34.67 | 34.90 | 34.50 | 34.72 | 119,234 | -0.12(-0.36%) |
Oct 18, 2017 | 34.94 | 34.97 | 34.52 | 34.85 | 399,463 | -0.01(-0.03%) |
Oct 17, 2017 | 34.76 | 35.01 | 34.60 | 34.86 | 150,119 | -0.16(-0.46%) |
Oct 16, 2017 | 35.13 | 35.25 | 34.86 | 35.02 | 209,136 | +0.55(+1.61%) |
Oct 13, 2017 | 34.43 | 34.60 | 34.11 | 34.47 | 153,761 | +0.17(+0.50%) |
Oct 12, 2017 | 34.57 | 34.80 | 34.17 | 34.29 | 746,670 | -0.26(-0.75%) |
Oct 11, 2017 | 34.63 | 34.79 | 34.56 | 34.55 | 143,691 | -0.37(-1.07%) |
Oct 10, 2017 | 35.06 | 35.12 | 34.76 | 34.92 | 314,658 | -0.09(-0.25%) |
Oct 09, 2017 | 34.99 | 35.15 | 34.89 | 35.01 | 133,427 | +0.29(+0.83%) |
Oct 06, 2017 | 34.61 | 34.74 | 34.49 | 34.72 | 140,529 | +0.02(+0.06%) |
Oct 05, 2017 | 34.68 | 34.85 | 34.62 | 34.70 | 173,344 | -0.01(-0.03%) |
Oct 04, 2017 | 34.81 | 35.10 | 34.64 | 34.71 | 316,759 | +0.70(+2.05%) |
Oct 03, 2017 | 34.27 | 34.27 | 33.76 | 34.02 | 271,646 | -0.96(-2.73%) |
Oct 02, 2017 | 34.25 | 35.34 | 34.20 | 34.97 | 355,565 | +0.85(+2.49%) |
Sep 29, 2017 | 33.99 | 34.12 | 33.89 | 34.12 | 359,108 | -0.23(-0.67%) |
Sep 28, 2017 | 33.94 | 34.41 | 33.90 | 34.35 | 539,129 | +1.35(+4.09%) |
Sep 27, 2017 | 32.50 | 33.00 | 593,758 | -1.13(-3.31%) | ||
Sep 26, 2017 | 34.25 | 34.40 | 33.89 | 34.13 | 370,235 | -0.87(-2.49%) |
Sep 25, 2017 | 35.39 | 35.48 | 34.91 | 35.00 | 376,254 | -1.01(-2.81%) |
Sep 22, 2017 | 36.01 | 36.18 | 35.75 | 36.01 | 388,574 | -0.06(-0.16%) |
Sep 21, 2017 | 36.45 | 36.60 | 35.82 | 36.07 | 920,241 | +1.95(+5.72%) |
Sep 20, 2017 | 34.10 | 34.91 | 33.82 | 34.12 | 486,962 | +1.07(+3.24%) |
Sep 19, 2017 | 33.14 | 33.16 | 32.98 | 33.05 | 249,752 | +0.04(+0.12%) |
Sep 18, 2017 | 33.02 | 33.12 | 32.64 | 33.01 | 373,965 | +0.71(+2.19%) |
Sep 15, 2017 | 33.17 | 33.17 | 32.02 | 32.30 | 368,859 | -1.19(-3.54%) |
Sep 14, 2017 | 33.52 | 33.77 | 33.47 | 33.49 | 203,003 | +0.11(+0.32%) |
Sep 13, 2017 | 32.84 | 33.45 | 32.84 | 33.38 | 287,404 | +0.68(+2.08%) |
Sep 12, 2017 | 32.35 | 32.92 | 32.29 | 32.71 | 246,255 | +0.28(+0.86%) |
Sep 11, 2017 | 32.14 | 32.47 | 32.05 | 32.43 | 194,564 | +0.53(+1.65%) |
Sep 08, 2017 | 32.32 | 32.32 | 31.67 | 31.90 | 292,876 | -1.05(-3.19%) |
Sep 07, 2017 | 32.84 | 33.16 | 32.80 | 32.95 | 251,000 | +0.33(+1.00%) |
Sep 06, 2017 | 32.50 | 32.67 | 32.26 | 32.63 | 216,370 | +0.26(+0.80%) |
Sep 05, 2017 | 32.93 | 32.93 | 32.27 | 32.37 | 377,253 | -0.78(-2.37%) |
Sep 01, 2017 | 33.12 | 34.36 | 32.51 | 33.16 | 1,055,991 | +2.37(+7.70%) |
Aug 31, 2017 | 30.30 | 30.80 | 29.82 | 30.78 | 590,579 | +0.62(+2.06%) |
Aug 30, 2017 | 30.32 | 30.32 | 29.98 | 30.16 | 131,370 | -0.18(-0.60%) |
Aug 29, 2017 | 30.22 | 30.40 | 30.01 | 30.34 | 285,606 | -0.03(-0.09%) |
Aug 28, 2017 | 30.32 | 30.40 | 29.63 | 30.37 | 453,823 | +0.05(+0.16%) |
Aug 25, 2017 | 30.03 | 30.37 | 30.03 | 30.32 | 310,369 | +0.31(+1.02%) |
Aug 24, 2017 | 30.61 | 30.64 | 29.94 | 30.02 | 660,754 | +0.14(+0.48%) |
Aug 23, 2017 | 30.02 | 30.12 | 29.76 | 29.88 | 251,076 | +0.12(+0.42%) |
Aug 22, 2017 | 29.38 | 29.88 | 29.35 | 29.75 | 284,110 | +0.96(+3.32%) |
Aug 21, 2017 | 28.95 | 29.16 | 28.53 | 28.79 | 352,888 | -0.61(-2.08%) |
Aug 18, 2017 | 29.41 | 29.51 | 29.31 | 29.41 | 179,044 | -0.07(-0.23%) |
Aug 17, 2017 | 29.64 | 29.81 | 29.47 | 29.47 | 283,238 | -0.12(-0.42%) |
Aug 16, 2017 | 29.46 | 29.68 | 29.42 | 29.60 | 294,543 | +0.17(+0.58%) |
Aug 15, 2017 | 29.44 | 29.51 | 29.03 | 29.43 | 273,438 | +0.05(+0.16%) |
Aug 14, 2017 | 29.99 | 30.11 | 29.34 | 29.38 | 430,707 | -0.44(-1.48%) |
Aug 11, 2017 | 29.14 | 30.23 | 29.08 | 29.82 | 524,945 | +0.81(+2.80%) |
Aug 10, 2017 | 29.18 | 29.43 | 28.90 | 29.00 | 905,940 | -1.84(-5.95%) |
Aug 09, 2017 | 30.80 | 31.08 | 30.64 | 30.84 | 634,098 | -0.59(-1.89%) |
Aug 08, 2017 | 31.47 | 31.79 | 31.23 | 31.43 | 569,875 | -1.30(-3.97%) |
Aug 07, 2017 | 32.90 | 32.90 | 32.28 | 32.73 | 519,749 | -0.33(-0.98%) |
Aug 04, 2017 | 34.50 | 33.01 | 33.06 | 736,569 | -1.44(-4.19%) | |
Aug 03, 2017 | 34.89 | 34.89 | 34.29 | 34.50 | 455,278 | -0.89(-2.51%) |
Aug 02, 2017 | 35.57 | 35.57 | 35.07 | 35.39 | 422,461 | -0.32(-0.88%) |