Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.02 | 40.47 | 39.84 | 40.38 | 23,410 | +0.56(+1.39%) |
Oct 30, 2017 | 40.43 | 39.47 | 39.82 | 29,547 | -0.77(-1.90%) | |
Oct 27, 2017 | 39.97 | 40.60 | 39.72 | 40.60 | 40,985 | +0.56(+1.41%) |
Oct 26, 2017 | 39.65 | 40.11 | 39.65 | 40.03 | 8,551 | +0.59(+1.50%) |
Oct 25, 2017 | 40.00 | 40.00 | 38.72 | 39.44 | 28,244 | -0.67(-1.67%) |
Oct 24, 2017 | 40.09 | 40.34 | 39.95 | 40.11 | 16,326 | +0.39(+0.97%) |
Oct 23, 2017 | 40.59 | 40.59 | 39.71 | 39.72 | 9,888 | -0.58(-1.44%) |
Oct 20, 2017 | 40.32 | 40.39 | 40.10 | 40.30 | 124,497 | +0.63(+1.58%) |
Oct 19, 2017 | 39.24 | 39.67 | 38.68 | 39.67 | 30,738 | -0.06(-0.14%) |
Oct 18, 2017 | 39.55 | 39.77 | 39.34 | 39.73 | 6,741 | +0.54(+1.39%) |
Oct 17, 2017 | 39.34 | 39.54 | 39.18 | 39.19 | 9,596 | -0.20(-0.50%) |
Oct 16, 2017 | 39.59 | 39.79 | 39.33 | 39.38 | 24,355 | +0.05(+0.12%) |
Oct 13, 2017 | 39.42 | 39.81 | 39.33 | 39.33 | 30,439 | -0.03(-0.07%) |
Oct 12, 2017 | 39.05 | 39.63 | 39.05 | 39.36 | 34,728 | -0.08(-0.21%) |
Oct 11, 2017 | 39.35 | 39.53 | 39.30 | 39.45 | 29,730 | +0.07(+0.17%) |
Oct 10, 2017 | 39.38 | 39.70 | 39.15 | 39.38 | 23,221 | +0.31(+0.79%) |
Oct 09, 2017 | 39.42 | 39.61 | 38.89 | 39.07 | 75,272 | -0.30(-0.76%) |
Oct 06, 2017 | 39.44 | 39.52 | 39.14 | 39.37 | 14,364 | -0.10(-0.26%) |
Oct 05, 2017 | 39.29 | 39.62 | 39.24 | 39.48 | 177,615 | +0.28(+0.72%) |
Oct 04, 2017 | 39.14 | 39.33 | 38.97 | 39.19 | 14,685 | +0.05(+0.14%) |
Oct 03, 2017 | 39.12 | 39.24 | 38.71 | 39.14 | 51,978 | +0.15(+0.40%) |
Oct 02, 2017 | 37.97 | 38.99 | 37.91 | 38.99 | 77,095 | +1.03(+2.70%) |
Sep 29, 2017 | 37.81 | 38.14 | 37.69 | 37.96 | 16,154 | +0.16(+0.42%) |
Sep 28, 2017 | 37.47 | 37.80 | 37.09 | 37.80 | 12,861 | +0.27(+0.72%) |
Sep 27, 2017 | 37.71 | 36.48 | 37.53 | 42,702 | +0.92(+2.52%) | |
Sep 26, 2017 | 36.55 | 36.76 | 36.45 | 36.61 | 24,678 | +0.23(+0.63%) |
Sep 25, 2017 | 36.07 | 36.47 | 35.97 | 36.38 | 18,334 | +0.21(+0.59%) |
Sep 22, 2017 | 35.76 | 36.29 | 35.76 | 36.16 | 44,270 | +0.28(+0.79%) |
Sep 21, 2017 | 35.83 | 36.02 | 35.83 | 35.88 | 7,479 | -0.21(-0.58%) |
Sep 20, 2017 | 35.95 | 36.12 | 35.82 | 36.09 | 23,192 | +0.30(+0.84%) |
Sep 19, 2017 | 35.99 | 35.99 | 35.77 | 35.79 | 7,395 | -0.02(-0.05%) |
Sep 18, 2017 | 35.52 | 35.95 | 35.52 | 35.81 | 30,986 | +0.44(+1.25%) |
Sep 15, 2017 | 34.77 | 35.39 | 34.77 | 35.36 | 27,196 | +0.49(+1.40%) |
Sep 14, 2017 | 34.77 | 35.07 | 34.77 | 34.87 | 13,063 | -0.19(-0.54%) |
Sep 13, 2017 | 35.09 | 35.24 | 34.98 | 35.06 | 15,660 | -0.01(-0.03%) |
Sep 12, 2017 | 34.67 | 35.17 | 34.62 | 35.07 | 27,444 | +0.61(+1.78%) |
Sep 11, 2017 | 33.92 | 34.58 | 33.92 | 34.46 | 19,568 | +1.21(+3.65%) |
Sep 08, 2017 | 32.81 | 33.41 | 32.65 | 33.25 | 15,506 | +0.27(+0.83%) |
Sep 07, 2017 | 33.39 | 33.39 | 32.66 | 32.97 | 23,024 | -0.35(-1.04%) |
Sep 06, 2017 | 33.46 | 33.55 | 33.12 | 33.32 | 8,468 | +0.11(+0.34%) |
Sep 05, 2017 | 34.54 | 34.55 | 32.83 | 33.21 | 40,500 | -1.23(-3.58%) |
Sep 01, 2017 | 34.23 | 34.52 | 34.23 | 34.44 | 11,036 | +0.51(+1.49%) |
Aug 31, 2017 | 33.46 | 34.00 | 33.44 | 33.94 | 27,664 | +0.76(+2.30%) |
Aug 30, 2017 | 32.47 | 33.25 | 32.47 | 33.17 | 23,570 | +0.51(+1.56%) |
Aug 29, 2017 | 32.01 | 32.66 | 31.99 | 32.66 | 17,148 | +0.01(+0.03%) |
Aug 28, 2017 | 32.91 | 32.97 | 32.49 | 32.65 | 11,523 | -0.07(-0.20%) |
Aug 25, 2017 | 32.58 | 32.98 | 32.58 | 32.72 | 18,890 | +0.40(+1.25%) |
Aug 24, 2017 | 32.73 | 32.73 | 32.28 | 32.31 | 10,041 | -0.09(-0.29%) |
Aug 23, 2017 | 32.28 | 32.60 | 32.09 | 32.41 | 12,490 | -0.22(-0.66%) |
Aug 22, 2017 | 32.03 | 32.72 | 32.03 | 32.63 | 32,170 | +0.88(+2.76%) |
Aug 21, 2017 | 31.56 | 31.87 | 31.46 | 31.75 | 17,687 | -0.06(-0.18%) |
Aug 18, 2017 | 31.74 | 32.18 | 31.48 | 31.81 | 31,256 | -0.30(-0.94%) |
Aug 17, 2017 | 33.42 | 33.74 | 31.98 | 32.11 | 40,964 | -1.65(-4.88%) |
Aug 16, 2017 | 33.70 | 34.14 | 33.68 | 33.75 | 35,970 | +0.31(+0.93%) |
Aug 15, 2017 | 34.27 | 34.27 | 33.44 | 33.44 | 13,114 | -0.58(-1.71%) |
Aug 14, 2017 | 33.52 | 34.20 | 33.52 | 34.03 | 37,665 | +1.14(+3.46%) |
Aug 11, 2017 | 32.65 | 32.96 | 32.41 | 32.89 | 52,167 | -0.10(-0.31%) |
Aug 10, 2017 | 34.13 | 34.13 | 32.70 | 32.99 | 51,311 | -1.36(-3.95%) |
Aug 09, 2017 | 34.54 | 34.66 | 34.04 | 34.35 | 49,961 | -0.72(-2.07%) |
Aug 08, 2017 | 35.24 | 35.97 | 35.04 | 35.07 | 18,280 | -0.33(-0.93%) |
Aug 07, 2017 | 35.42 | 35.57 | 35.08 | 35.40 | 24,140 | +0.03(+0.08%) |
Aug 04, 2017 | 35.33 | 35.39 | 35.14 | 35.37 | 17,161 | +0.05(+0.13%) |
Aug 03, 2017 | 35.32 | 35.38 | 34.84 | 35.33 | 9,411 | -0.04(-0.11%) |
Aug 02, 2017 | 35.97 | 36.01 | 34.96 | 35.36 | 35,373 | -0.72(-1.98%) |