Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.69 | 40.69 | 36.61 | 37.94 | 5,324,708 | +0.17(+0.45%) |
Oct 30, 2017 | 38.14 | 39.00 | 37.69 | 37.77 | 5,033,416 | -0.57(-1.49%) |
Oct 27, 2017 | 37.54 | 38.53 | 37.12 | 38.34 | 3,420,152 | +1.76(+4.81%) |
Oct 26, 2017 | 36.21 | 36.70 | 35.93 | 36.58 | 2,156,445 | +0.38(+1.04%) |
Oct 25, 2017 | 36.28 | 36.57 | 35.87 | 36.20 | 2,130,580 | +0.17(+0.47%) |
Oct 24, 2017 | 35.60 | 36.47 | 35.60 | 36.03 | 3,609,566 | +0.65(+1.84%) |
Oct 23, 2017 | 35.20 | 35.62 | 34.97 | 35.38 | 2,584,064 | +0.09(+0.25%) |
Oct 20, 2017 | 35.03 | 35.37 | 34.78 | 35.29 | 1,581,073 | +0.48(+1.38%) |
Oct 19, 2017 | 33.98 | 34.94 | 33.78 | 34.81 | 2,556,270 | +0.70(+2.04%) |
Oct 18, 2017 | 33.49 | 34.28 | 33.21 | 34.11 | 2,174,775 | +0.61(+1.81%) |
Oct 17, 2017 | 33.52 | 33.80 | 33.30 | 33.51 | 1,326,905 | -0.08(-0.24%) |
Oct 16, 2017 | 33.59 | 33.62 | 33.29 | 33.59 | 1,080,326 | +0.19(+0.56%) |
Oct 13, 2017 | 33.11 | 33.50 | 32.97 | 33.40 | 974,316 | +0.42(+1.27%) |
Oct 12, 2017 | 32.50 | 33.24 | 32.20 | 32.98 | 1,165,427 | -0.24(-0.73%) |
Oct 11, 2017 | 33.45 | 33.53 | 33.14 | 33.22 | 1,108,120 | -0.16(-0.48%) |
Oct 10, 2017 | 33.17 | 33.38 | 32.96 | 33.38 | 1,425,608 | +0.42(+1.27%) |
Oct 09, 2017 | 32.75 | 33.11 | 32.75 | 32.96 | 999,875 | +0.12(+0.38%) |
Oct 06, 2017 | 32.81 | 33.17 | 32.72 | 32.84 | 969,081 | -0.03(-0.08%) |
Oct 05, 2017 | 33.13 | 33.25 | 32.72 | 32.86 | 926,768 | -0.24(-0.73%) |
Oct 04, 2017 | 32.77 | 33.26 | 32.70 | 33.11 | 2,051,880 | +0.35(+1.06%) |
Oct 03, 2017 | 33.37 | 33.56 | 32.67 | 32.76 | 4,665,404 | -0.52(-1.56%) |
Oct 02, 2017 | 33.59 | 33.68 | 33.22 | 33.28 | 1,293,936 | -0.23(-0.69%) |
Sep 29, 2017 | 33.25 | 33.90 | 33.17 | 33.51 | 2,012,536 | +0.28(+0.83%) |
Sep 28, 2017 | 33.07 | 33.28 | 32.81 | 33.23 | 1,370,464 | +0.04(+0.11%) |
Sep 27, 2017 | 33.50 | 33.20 | 2,753,577 | +0.75(+2.31%) | ||
Sep 26, 2017 | 32.43 | 32.82 | 32.17 | 32.45 | 1,556,611 | +0.17(+0.53%) |
Sep 25, 2017 | 31.83 | 32.41 | 31.83 | 32.28 | 2,087,545 | +0.43(+1.35%) |
Sep 22, 2017 | 31.19 | 31.90 | 30.92 | 31.85 | 1,597,621 | +0.71(+2.27%) |
Sep 21, 2017 | 31.61 | 31.64 | 31.10 | 31.14 | 1,512,031 | -0.43(-1.36%) |
Sep 20, 2017 | 31.86 | 32.13 | 31.36 | 31.57 | 2,021,946 | -0.20(-0.62%) |
Sep 19, 2017 | 31.38 | 31.89 | 31.32 | 31.77 | 2,247,514 | +0.45(+1.43%) |
Sep 18, 2017 | 31.08 | 31.56 | 30.95 | 31.32 | 2,498,663 | +0.46(+1.48%) |
Sep 15, 2017 | 30.78 | 31.06 | 30.64 | 30.86 | 2,233,404 | +0.06(+0.20%) |
Sep 14, 2017 | 30.76 | 31.03 | 30.59 | 30.80 | 1,577,898 | -0.04(-0.14%) |
Sep 13, 2017 | 30.92 | 31.00 | 30.69 | 30.85 | 1,064,215 | -0.06(-0.20%) |
Sep 12, 2017 | 30.26 | 30.94 | 30.20 | 30.91 | 2,005,408 | +0.79(+2.64%) |
Sep 11, 2017 | 30.05 | 30.68 | 29.90 | 30.11 | 3,450,833 | +0.21(+0.72%) |
Sep 08, 2017 | 29.50 | 30.11 | 29.40 | 29.90 | 2,406,574 | +0.26(+0.87%) |
Sep 07, 2017 | 30.04 | 30.18 | 29.45 | 29.64 | 3,006,140 | -0.45(-1.48%) |
Sep 06, 2017 | 30.36 | 30.40 | 29.98 | 30.09 | 3,839,464 | -0.15(-0.50%) |
Sep 05, 2017 | 30.54 | 30.87 | 30.10 | 30.24 | 3,946,236 | -1.04(-3.34%) |
Sep 01, 2017 | 31.16 | 31.40 | 31.11 | 31.28 | 1,186,441 | +0.28(+0.89%) |
Aug 31, 2017 | 30.92 | 31.03 | 30.62 | 31.01 | 2,432,036 | +0.20(+0.64%) |
Aug 30, 2017 | 31.46 | 31.49 | 29.79 | 30.81 | 4,050,759 | -1.01(-3.17%) |
Aug 29, 2017 | 31.33 | 32.01 | 31.32 | 31.82 | 1,270,131 | +0.21(+0.68%) |
Aug 28, 2017 | 31.42 | 31.68 | 31.28 | 31.61 | 2,009,578 | +0.40(+1.29%) |
Aug 25, 2017 | 31.60 | 31.72 | 31.12 | 31.20 | 1,731,509 | -0.27(-0.85%) |
Aug 24, 2017 | 31.98 | 31.98 | 31.46 | 31.47 | 1,190,734 | -0.42(-1.32%) |
Aug 23, 2017 | 31.71 | 32.16 | 31.64 | 31.89 | 924,285 | -0.01(-0.03%) |
Aug 22, 2017 | 31.78 | 31.98 | 31.54 | 31.90 | 1,438,414 | +0.16(+0.51%) |
Aug 21, 2017 | 31.25 | 31.78 | 31.25 | 31.74 | 2,177,332 | +0.46(+1.48%) |
Aug 18, 2017 | 30.86 | 31.51 | 30.80 | 31.28 | 3,184,788 | +0.32(+1.04%) |
Aug 17, 2017 | 31.41 | 31.45 | 30.89 | 30.95 | 3,949,695 | -0.71(-2.23%) |
Aug 16, 2017 | 33.14 | 33.20 | 31.64 | 31.66 | 2,805,145 | -1.40(-4.22%) |
Aug 15, 2017 | 33.35 | 33.37 | 33.01 | 33.06 | 1,223,499 | -0.02(-0.05%) |
Aug 14, 2017 | 32.92 | 33.14 | 32.70 | 33.07 | 1,881,372 | +0.56(+1.72%) |
Aug 11, 2017 | 32.79 | 33.07 | 32.44 | 32.51 | 1,674,106 | -0.42(-1.27%) |
Aug 10, 2017 | 33.55 | 33.74 | 32.91 | 32.93 | 1,169,908 | -0.86(-2.55%) |
Aug 09, 2017 | 33.95 | 34.10 | 33.67 | 33.79 | 977,471 | -0.26(-0.76%) |
Aug 08, 2017 | 33.53 | 34.33 | 33.46 | 34.05 | 1,576,471 | +0.53(+1.59%) |
Aug 07, 2017 | 33.78 | 34.02 | 33.44 | 33.52 | 1,985,751 | -0.30(-0.89%) |
Aug 04, 2017 | 33.70 | 34.18 | 33.61 | 33.82 | 959,277 | +0.22(+0.66%) |
Aug 03, 2017 | 33.76 | 33.83 | 33.40 | 33.60 | 1,412,774 | -0.12(-0.37%) |
Aug 02, 2017 | 33.53 | 33.90 | 33.38 | 33.72 | 3,529,392 | +0.12(+0.37%) |