Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.78 | 37.88 | 37.61 | 37.74 | 1,113,850 | +0.13(+0.34%) |
Oct 30, 2017 | 37.95 | 37.43 | 37.61 | 1,305,812 | -0.39(-1.02%) | |
Oct 27, 2017 | 37.50 | 38.08 | 37.34 | 38.00 | 1,930,590 | +0.88(+2.36%) |
Oct 26, 2017 | 37.27 | 37.41 | 37.08 | 37.12 | 2,114,196 | +0.12(+0.32%) |
Oct 25, 2017 | 37.37 | 37.42 | 36.40 | 37.00 | 3,358,779 | -0.54(-1.43%) |
Oct 24, 2017 | 37.54 | 37.65 | 37.36 | 37.54 | 1,482,185 | +0.18(+0.47%) |
Oct 23, 2017 | 37.92 | 37.92 | 37.30 | 37.36 | 1,885,346 | -0.39(-1.03%) |
Oct 20, 2017 | 37.61 | 37.78 | 37.48 | 37.75 | 2,092,310 | +0.52(+1.39%) |
Oct 19, 2017 | 36.82 | 37.23 | 36.59 | 37.23 | 1,863,642 | +0.06(+0.15%) |
Oct 18, 2017 | 37.28 | 37.30 | 37.10 | 37.18 | 968,899 | +0.09(+0.25%) |
Oct 17, 2017 | 36.99 | 37.11 | 36.89 | 37.08 | 1,080,123 | +0.07(+0.20%) |
Oct 16, 2017 | 36.99 | 37.11 | 36.82 | 37.01 | 1,440,287 | +0.14(+0.38%) |
Oct 13, 2017 | 36.95 | 37.02 | 36.79 | 36.87 | 1,867,263 | +0.12(+0.33%) |
Oct 12, 2017 | 36.76 | 36.94 | 36.63 | 36.75 | 1,197,700 | -0.18(-0.48%) |
Oct 11, 2017 | 36.70 | 36.94 | 36.64 | 36.93 | 1,351,442 | +0.18(+0.48%) |
Oct 10, 2017 | 36.74 | 36.94 | 36.49 | 36.75 | 1,104,661 | +0.26(+0.71%) |
Oct 09, 2017 | 36.75 | 36.80 | 36.34 | 36.49 | 1,040,827 | -0.16(-0.43%) |
Oct 06, 2017 | 36.57 | 36.69 | 36.44 | 36.65 | 1,255,089 | -0.12(-0.33%) |
Oct 05, 2017 | 36.31 | 36.79 | 36.25 | 36.77 | 1,460,506 | +0.64(+1.76%) |
Oct 04, 2017 | 35.97 | 36.27 | 35.91 | 36.13 | 1,523,279 | +0.10(+0.28%) |
Oct 03, 2017 | 35.86 | 36.03 | 35.76 | 36.03 | 661,098 | +0.24(+0.67%) |
Oct 02, 2017 | 35.45 | 35.79 | 35.41 | 35.79 | 1,250,518 | +0.49(+1.39%) |
Sep 29, 2017 | 34.95 | 35.37 | 34.89 | 35.30 | 1,069,319 | +0.32(+0.92%) |
Sep 28, 2017 | 34.73 | 35.02 | 34.70 | 34.98 | 1,003,838 | +0.13(+0.37%) |
Sep 27, 2017 | 35.05 | 34.39 | 34.85 | 1,897,008 | +0.36(+1.04%) | |
Sep 26, 2017 | 34.61 | 34.73 | 34.37 | 34.49 | 1,205,404 | +0.05(+0.13%) |
Sep 25, 2017 | 34.49 | 34.67 | 34.06 | 34.44 | 1,905,746 | -0.19(-0.56%) |
Sep 22, 2017 | 34.46 | 34.71 | 34.45 | 34.64 | 640,475 | +0.00(+0.00%) |
Sep 21, 2017 | 34.84 | 34.86 | 34.54 | 34.64 | 831,460 | -0.30(-0.85%) |
Sep 20, 2017 | 34.91 | 34.96 | 34.41 | 34.93 | 1,009,740 | +0.07(+0.21%) |
Sep 19, 2017 | 34.88 | 34.91 | 34.71 | 34.86 | 412,224 | +0.10(+0.29%) |
Sep 18, 2017 | 34.73 | 34.93 | 34.58 | 34.76 | 904,396 | +0.20(+0.59%) |
Sep 15, 2017 | 34.36 | 34.59 | 34.30 | 34.55 | 781,604 | +0.11(+0.32%) |
Sep 14, 2017 | 34.30 | 34.52 | 34.22 | 34.44 | 673,673 | -0.04(-0.11%) |
Sep 13, 2017 | 34.27 | 34.49 | 34.24 | 34.48 | 703,026 | +0.06(+0.19%) |
Sep 12, 2017 | 34.24 | 34.43 | 34.15 | 34.41 | 1,199,446 | +0.36(+1.06%) |
Sep 11, 2017 | 33.60 | 34.11 | 33.60 | 34.05 | 1,212,369 | +1.03(+3.13%) |
Sep 08, 2017 | 33.00 | 33.23 | 32.92 | 33.02 | 1,160,438 | -0.16(-0.47%) |
Sep 07, 2017 | 33.32 | 33.33 | 32.97 | 33.18 | 2,177,960 | +0.01(+0.03%) |
Sep 06, 2017 | 33.16 | 33.32 | 32.90 | 33.17 | 2,823,667 | +0.30(+0.90%) |
Sep 05, 2017 | 33.33 | 33.43 | 32.38 | 32.87 | 2,886,915 | -0.73(-2.17%) |
Sep 01, 2017 | 33.61 | 33.77 | 33.49 | 33.60 | 2,332,904 | +0.18(+0.52%) |
Aug 31, 2017 | 33.15 | 33.56 | 33.09 | 33.43 | 2,550,927 | +0.55(+1.69%) |
Aug 30, 2017 | 32.38 | 32.97 | 32.30 | 32.87 | 1,847,515 | +0.50(+1.54%) |
Aug 29, 2017 | 31.69 | 32.50 | 31.64 | 32.37 | 1,493,929 | +0.06(+0.20%) |
Aug 28, 2017 | 32.51 | 32.53 | 32.11 | 32.31 | 983,343 | +0.05(+0.14%) |
Aug 25, 2017 | 32.43 | 32.70 | 32.22 | 32.26 | 1,287,632 | +0.19(+0.60%) |
Aug 24, 2017 | 32.48 | 32.55 | 31.98 | 32.07 | 4,169,324 | -0.24(-0.74%) |
Aug 23, 2017 | 32.22 | 32.50 | 32.15 | 32.31 | 1,449,116 | -0.32(-0.99%) |
Aug 22, 2017 | 31.94 | 32.73 | 31.93 | 32.63 | 2,012,860 | +0.93(+2.94%) |
Aug 21, 2017 | 31.59 | 31.79 | 31.27 | 31.70 | 1,892,419 | +0.09(+0.29%) |
Aug 18, 2017 | 31.70 | 32.18 | 31.41 | 31.61 | 2,336,758 | -0.16(-0.49%) |
Aug 17, 2017 | 33.03 | 33.19 | 31.76 | 31.76 | 3,831,990 | -1.56(-4.68%) |
Aug 16, 2017 | 33.39 | 33.58 | 33.14 | 33.32 | 1,378,751 | +0.17(+0.50%) |
Aug 15, 2017 | 33.33 | 33.36 | 33.02 | 33.16 | 1,023,873 | +0.00(+0.00%) |
Aug 14, 2017 | 32.83 | 33.29 | 32.81 | 33.16 | 2,252,078 | +0.94(+2.92%) |
Aug 11, 2017 | 32.22 | 32.50 | 32.09 | 32.22 | 2,748,779 | +0.10(+0.32%) |
Aug 10, 2017 | 33.12 | 33.19 | 32.08 | 32.12 | 4,102,437 | -1.39(-4.13%) |
Aug 09, 2017 | 33.20 | 33.54 | 33.03 | 33.50 | 1,622,965 | -0.05(-0.14%) |
Aug 08, 2017 | 33.63 | 34.20 | 33.34 | 33.55 | 1,143,107 | -0.20(-0.60%) |
Aug 07, 2017 | 33.62 | 33.77 | 33.56 | 33.75 | 604,749 | +0.15(+0.44%) |
Aug 04, 2017 | 33.64 | 33.74 | 33.41 | 33.60 | 1,073,357 | +0.16(+0.47%) |
Aug 03, 2017 | 33.59 | 33.59 | 33.30 | 33.44 | 804,289 | -0.17(-0.49%) |
Aug 02, 2017 | 33.65 | 33.68 | 33.20 | 33.61 | 1,202,374 | +0.05(+0.14%) |