Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.55 | 32.62 | 31.38 | 32.09 | 1,713,093 | -0.19(-0.59%) |
Oct 30, 2017 | 32.12 | 32.54 | 32.12 | 32.28 | 1,085,602 | -0.07(-0.22%) |
Oct 27, 2017 | 32.33 | 32.55 | 32.11 | 32.35 | 1,270,140 | +0.12(+0.37%) |
Oct 26, 2017 | 32.07 | 32.33 | 31.67 | 32.23 | 1,503,396 | +0.22(+0.69%) |
Oct 25, 2017 | 32.39 | 32.59 | 31.57 | 32.01 | 2,696,031 | -0.38(-1.17%) |
Oct 24, 2017 | 32.88 | 33.04 | 32.08 | 32.39 | 3,552,695 | -0.49(-1.49%) |
Oct 23, 2017 | 33.00 | 33.44 | 32.57 | 32.88 | 3,487,382 | -0.17(-0.51%) |
Oct 20, 2017 | 31.76 | 34.21 | 31.40 | 33.05 | 9,484,751 | -4.00(-10.80%) |
Oct 19, 2017 | 37.00 | 37.45 | 36.48 | 37.05 | 1,550,168 | -0.26(-0.70%) |
Oct 18, 2017 | 37.45 | 37.64 | 37.13 | 37.31 | 1,102,130 | -0.02(-0.05%) |
Oct 17, 2017 | 37.43 | 37.58 | 37.15 | 37.33 | 1,014,187 | -0.15(-0.40%) |
Oct 16, 2017 | 37.60 | 37.86 | 37.38 | 37.48 | 1,439,373 | -0.06(-0.16%) |
Oct 13, 2017 | 37.20 | 37.71 | 37.10 | 37.54 | 746,742 | +0.52(+1.40%) |
Oct 12, 2017 | 37.35 | 37.43 | 36.76 | 37.02 | 737,386 | -0.38(-1.02%) |
Oct 11, 2017 | 37.79 | 38.13 | 37.38 | 37.40 | 597,697 | -0.37(-0.98%) |
Oct 10, 2017 | 37.95 | 38.10 | 37.58 | 37.77 | 748,381 | -0.09(-0.24%) |
Oct 09, 2017 | 37.62 | 38.09 | 37.56 | 37.86 | 1,150,314 | +0.33(+0.88%) |
Oct 06, 2017 | 37.61 | 37.87 | 37.47 | 37.53 | 1,178,935 | -0.27(-0.71%) |
Oct 05, 2017 | 37.64 | 37.89 | 37.50 | 37.80 | 364,846 | +0.23(+0.61%) |
Oct 04, 2017 | 37.80 | 37.91 | 37.47 | 37.57 | 1,035,932 | -0.27(-0.71%) |
Oct 03, 2017 | 37.86 | 38.00 | 37.52 | 37.84 | 854,173 | +0.01(+0.03%) |
Oct 02, 2017 | 37.45 | 37.93 | 37.45 | 37.83 | 573,235 | +0.31(+0.83%) |
Sep 29, 2017 | 37.25 | 37.62 | 37.14 | 37.52 | 796,537 | +0.29(+0.78%) |
Sep 28, 2017 | 37.33 | 37.46 | 36.89 | 37.23 | 604,995 | -0.06(-0.16%) |
Sep 27, 2017 | 36.85 | 37.54 | 36.70 | 37.29 | 903,438 | +0.89(+2.45%) |
Sep 26, 2017 | 36.02 | 36.71 | 36.02 | 36.40 | 1,178,473 | +0.46(+1.28%) |
Sep 25, 2017 | 36.53 | 36.63 | 35.60 | 35.94 | 776,737 | -0.59(-1.62%) |
Sep 22, 2017 | 36.06 | 36.69 | 36.02 | 36.53 | 458,940 | +0.41(+1.14%) |
Sep 21, 2017 | 35.86 | 36.31 | 35.65 | 36.12 | 609,946 | +0.27(+0.75%) |
Sep 20, 2017 | 36.19 | 36.26 | 35.64 | 35.85 | 555,223 | -0.41(-1.13%) |
Sep 19, 2017 | 37.06 | 37.12 | 36.17 | 36.26 | 1,138,442 | -0.38(-1.04%) |
Sep 18, 2017 | 36.70 | 36.93 | 36.59 | 36.64 | 714,353 | +0.02(+0.05%) |
Sep 15, 2017 | 36.50 | 36.93 | 36.50 | 36.62 | 1,008,493 | +0.11(+0.30%) |
Sep 14, 2017 | 36.93 | 37.00 | 36.43 | 36.51 | 1,223,247 | -0.55(-1.48%) |
Sep 13, 2017 | 37.33 | 37.47 | 36.72 | 37.06 | 1,467,500 | -0.30(-0.80%) |
Sep 12, 2017 | 36.45 | 37.41 | 36.28 | 37.36 | 834,938 | +1.14(+3.15%) |
Sep 11, 2017 | 36.03 | 36.46 | 35.74 | 36.22 | 678,656 | +0.77(+2.17%) |
Sep 08, 2017 | 35.20 | 35.50 | 34.97 | 35.45 | 1,512,839 | +0.14(+0.40%) |
Sep 07, 2017 | 36.09 | 36.09 | 35.17 | 35.31 | 831,394 | -0.77(-2.13%) |
Sep 06, 2017 | 36.00 | 36.12 | 35.62 | 36.08 | 992,882 | +0.41(+1.15%) |
Sep 05, 2017 | 36.20 | 36.28 | 35.26 | 35.67 | 645,323 | -0.61(-1.68%) |
Sep 01, 2017 | 36.76 | 36.97 | 36.28 | 36.28 | 605,558 | -0.25(-0.68%) |
Aug 31, 2017 | 36.44 | 36.62 | 36.18 | 36.53 | 692,568 | +0.28(+0.77%) |
Aug 30, 2017 | 35.65 | 36.41 | 35.55 | 36.25 | 613,757 | +0.60(+1.68%) |
Aug 29, 2017 | 35.29 | 35.93 | 35.25 | 35.65 | 595,690 | -0.19(-0.53%) |
Aug 28, 2017 | 35.61 | 35.88 | 35.51 | 35.84 | 864,662 | +0.32(+0.90%) |
Aug 25, 2017 | 35.06 | 35.72 | 34.87 | 35.52 | 735,058 | +0.64(+1.83%) |
Aug 24, 2017 | 35.14 | 35.23 | 34.73 | 34.88 | 1,021,597 | -0.08(-0.23%) |
Aug 23, 2017 | 34.82 | 35.34 | 34.62 | 34.96 | 772,452 | -0.22(-0.63%) |
Aug 22, 2017 | 35.19 | 35.46 | 35.03 | 35.18 | 847,029 | +0.20(+0.57%) |
Aug 21, 2017 | 34.96 | 35.13 | 34.53 | 34.98 | 1,322,157 | -0.01(-0.03%) |
Aug 18, 2017 | 35.26 | 35.54 | 34.17 | 34.99 | 1,559,723 | -0.40(-1.13%) |
Aug 17, 2017 | 35.83 | 36.22 | 35.33 | 35.39 | 1,059,168 | -0.67(-1.86%) |
Aug 16, 2017 | 35.77 | 36.27 | 35.72 | 36.06 | 1,145,391 | +0.45(+1.26%) |
Aug 15, 2017 | 35.75 | 35.95 | 35.51 | 35.61 | 618,297 | -0.03(-0.08%) |
Aug 14, 2017 | 35.59 | 35.84 | 35.44 | 35.64 | 1,186,352 | +0.50(+1.42%) |
Aug 11, 2017 | 34.91 | 35.27 | 34.84 | 35.14 | 884,856 | +0.10(+0.29%) |
Aug 10, 2017 | 35.60 | 35.65 | 34.87 | 35.04 | 1,242,582 | -0.83(-2.31%) |
Aug 09, 2017 | 35.60 | 35.93 | 35.50 | 35.87 | 1,298,829 | -0.33(-0.91%) |
Aug 08, 2017 | 36.39 | 36.94 | 36.18 | 36.20 | 1,563,374 | -0.40(-1.09%) |
Aug 07, 2017 | 36.66 | 36.72 | 36.23 | 36.60 | 968,622 | +0.05(+0.14%) |
Aug 04, 2017 | 36.98 | 36.98 | 36.32 | 36.55 | 1,065,855 | -0.35(-0.95%) |
Aug 03, 2017 | 37.58 | 37.77 | 36.66 | 36.90 | 1,333,257 | -0.43(-1.15%) |
Aug 02, 2017 | 38.16 | 38.23 | 37.24 | 37.33 | 899,849 | -0.77(-2.02%) |