Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.50 | 35.84 | 35.16 | 35.39 | 1,497,733 | +0.14(+0.40%) |
Oct 30, 2017 | 35.19 | 35.64 | 35.15 | 35.25 | 1,460,101 | +0.08(+0.23%) |
Oct 27, 2017 | 35.51 | 35.67 | 34.60 | 35.17 | 2,152,222 | -0.33(-0.93%) |
Oct 26, 2017 | 35.24 | 35.82 | 34.98 | 35.50 | 2,062,004 | +0.33(+0.94%) |
Oct 25, 2017 | 35.30 | 35.48 | 34.87 | 35.17 | 2,544,307 | -0.20(-0.57%) |
Oct 24, 2017 | 36.48 | 36.73 | 35.30 | 35.37 | 2,664,183 | -1.04(-2.86%) |
Oct 23, 2017 | 36.57 | 36.79 | 36.32 | 36.41 | 1,601,090 | -0.34(-0.93%) |
Oct 20, 2017 | 36.36 | 37.23 | 36.36 | 36.75 | 3,170,970 | +0.51(+1.41%) |
Oct 19, 2017 | 36.03 | 36.64 | 35.71 | 36.24 | 3,234,890 | -0.05(-0.14%) |
Oct 18, 2017 | 36.30 | 36.71 | 36.16 | 36.29 | 2,237,904 | +0.18(+0.50%) |
Oct 17, 2017 | 35.67 | 36.14 | 35.44 | 36.11 | 3,263,817 | +0.63(+1.78%) |
Oct 16, 2017 | 35.87 | 35.94 | 35.41 | 35.48 | 1,304,780 | -0.26(-0.73%) |
Oct 13, 2017 | 35.67 | 35.89 | 35.45 | 35.74 | 1,344,246 | +0.15(+0.42%) |
Oct 12, 2017 | 34.86 | 35.72 | 34.80 | 35.59 | 2,298,867 | +0.64(+1.83%) |
Oct 11, 2017 | 35.23 | 35.39 | 34.58 | 34.95 | 3,331,232 | -0.46(-1.30%) |
Oct 10, 2017 | 36.31 | 36.43 | 35.39 | 35.41 | 2,062,262 | -0.73(-2.02%) |
Oct 09, 2017 | 36.53 | 36.67 | 36.03 | 36.14 | 1,960,538 | -0.25(-0.69%) |
Oct 06, 2017 | 36.44 | 36.86 | 36.35 | 36.39 | 1,438,196 | -0.05(-0.14%) |
Oct 05, 2017 | 36.98 | 37.17 | 36.41 | 36.44 | 1,890,399 | -0.52(-1.41%) |
Oct 04, 2017 | 36.64 | 37.10 | 36.53 | 36.96 | 1,718,920 | +0.32(+0.87%) |
Oct 03, 2017 | 36.92 | 37.16 | 36.53 | 36.64 | 2,260,153 | -0.28(-0.76%) |
Oct 02, 2017 | 36.09 | 36.95 | 36.06 | 36.92 | 2,164,090 | +0.85(+2.36%) |
Sep 29, 2017 | 35.97 | 36.50 | 35.97 | 36.07 | 1,505,469 | -0.06(-0.17%) |
Sep 28, 2017 | 36.28 | 36.54 | 36.01 | 36.13 | 2,178,444 | -0.12(-0.33%) |
Sep 27, 2017 | 36.34 | 35.30 | 36.25 | 4,161,194 | +0.49(+1.37%) | |
Sep 26, 2017 | 35.22 | 35.89 | 35.01 | 35.76 | 3,075,756 | +0.43(+1.22%) |
Sep 25, 2017 | 34.91 | 35.35 | 34.46 | 35.33 | 3,243,343 | +0.41(+1.17%) |
Sep 22, 2017 | 34.22 | 35.10 | 34.22 | 34.92 | 4,588,719 | +0.79(+2.31%) |
Sep 21, 2017 | 34.20 | 34.36 | 33.94 | 34.13 | 1,470,746 | -0.19(-0.55%) |
Sep 20, 2017 | 33.63 | 34.34 | 33.49 | 34.32 | 2,249,881 | +0.93(+2.79%) |
Sep 19, 2017 | 33.25 | 33.52 | 32.98 | 33.39 | 2,103,966 | +0.18(+0.54%) |
Sep 18, 2017 | 32.50 | 33.23 | 32.45 | 33.21 | 2,927,396 | +0.75(+2.31%) |
Sep 15, 2017 | 32.67 | 32.97 | 32.23 | 32.46 | 3,792,347 | -0.35(-1.07%) |
Sep 14, 2017 | 33.34 | 33.67 | 32.76 | 32.81 | 2,685,874 | -0.73(-2.18%) |
Sep 13, 2017 | 33.71 | 33.71 | 33.29 | 33.54 | 2,031,748 | -0.21(-0.62%) |
Sep 12, 2017 | 33.58 | 33.84 | 33.40 | 33.75 | 1,954,838 | +0.33(+0.99%) |
Sep 11, 2017 | 33.64 | 33.81 | 33.31 | 33.42 | 2,922,455 | -0.03(-0.09%) |
Sep 08, 2017 | 33.34 | 33.96 | 33.19 | 33.45 | 3,306,316 | -0.10(-0.30%) |
Sep 07, 2017 | 33.93 | 33.95 | 33.37 | 33.55 | 2,485,151 | -0.24(-0.71%) |
Sep 06, 2017 | 34.24 | 34.50 | 33.26 | 33.79 | 4,657,377 | +1.10(+3.36%) |
Sep 05, 2017 | 32.93 | 33.13 | 32.24 | 32.69 | 4,291,701 | -0.33(-1.00%) |
Sep 01, 2017 | 33.31 | 33.42 | 32.97 | 33.02 | 2,185,539 | -0.28(-0.84%) |
Aug 31, 2017 | 32.79 | 33.40 | 32.69 | 33.30 | 2,981,630 | +0.55(+1.68%) |
Aug 30, 2017 | 32.27 | 32.82 | 32.14 | 32.75 | 2,329,975 | +0.60(+1.87%) |
Aug 29, 2017 | 31.44 | 32.23 | 31.26 | 32.15 | 2,997,034 | +0.66(+2.10%) |
Aug 28, 2017 | 31.69 | 31.71 | 31.00 | 31.49 | 1,872,089 | -0.03(-0.10%) |
Aug 25, 2017 | 31.20 | 31.72 | 30.98 | 31.52 | 1,713,643 | +0.44(+1.42%) |
Aug 24, 2017 | 30.79 | 31.44 | 30.78 | 31.08 | 1,824,584 | +0.30(+0.97%) |
Aug 23, 2017 | 30.74 | 30.95 | 30.54 | 30.78 | 2,218,059 | -0.29(-0.93%) |
Aug 22, 2017 | 30.12 | 31.18 | 30.12 | 31.07 | 2,059,316 | +0.96(+3.19%) |
Aug 21, 2017 | 30.36 | 30.36 | 30.02 | 30.11 | 2,939,873 | -0.28(-0.92%) |
Aug 18, 2017 | 30.30 | 30.64 | 30.01 | 30.39 | 2,058,755 | +0.07(+0.23%) |
Aug 17, 2017 | 30.38 | 30.96 | 30.30 | 30.32 | 2,085,888 | -0.24(-0.79%) |
Aug 16, 2017 | 31.04 | 31.28 | 30.50 | 30.56 | 2,202,539 | -0.45(-1.45%) |
Aug 15, 2017 | 31.53 | 31.63 | 30.85 | 31.01 | 1,791,053 | -0.58(-1.84%) |
Aug 14, 2017 | 30.89 | 31.80 | 30.83 | 31.59 | 2,546,349 | +0.83(+2.70%) |
Aug 11, 2017 | 30.07 | 30.97 | 29.91 | 30.76 | 2,308,144 | +0.70(+2.33%) |
Aug 10, 2017 | 30.83 | 30.94 | 29.97 | 30.06 | 4,121,570 | -0.83(-2.69%) |
Aug 09, 2017 | 31.24 | 31.46 | 30.88 | 30.89 | 1,833,247 | -0.42(-1.34%) |
Aug 08, 2017 | 31.66 | 31.96 | 31.27 | 31.31 | 2,043,662 | -0.50(-1.57%) |
Aug 07, 2017 | 31.60 | 32.11 | 31.50 | 31.81 | 2,013,742 | +0.22(+0.70%) |
Aug 04, 2017 | 31.58 | 31.83 | 31.42 | 31.59 | 4,382,360 | -0.01(-0.03%) |
Aug 03, 2017 | 31.58 | 31.90 | 31.51 | 31.60 | 2,375,861 | +0.12(+0.38%) |
Aug 02, 2017 | 31.96 | 32.03 | 31.10 | 31.48 | 6,152,589 | -0.56(-1.75%) |