Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.43 | 40.09 | 35.43 | 38.97 | 2,301,565 | +0.78(+2.03%) |
Oct 30, 2017 | 38.19 | 38.66 | 37.93 | 38.19 | 1,058,129 | -0.22(-0.56%) |
Oct 27, 2017 | 38.41 | 38.47 | 37.89 | 38.41 | 736,357 | +0.17(+0.45%) |
Oct 26, 2017 | 38.10 | 38.41 | 37.80 | 38.23 | 549,841 | +0.22(+0.57%) |
Oct 25, 2017 | 37.33 | 38.32 | 37.33 | 38.02 | 766,543 | +0.19(+0.51%) |
Oct 24, 2017 | 37.46 | 38.21 | 37.46 | 37.82 | 796,798 | +0.58(+1.56%) |
Oct 23, 2017 | 37.33 | 37.67 | 36.77 | 37.24 | 856,681 | -0.09(-0.23%) |
Oct 20, 2017 | 35.13 | 37.41 | 34.96 | 37.33 | 1,268,604 | +2.63(+7.58%) |
Oct 19, 2017 | 34.53 | 35.04 | 34.14 | 34.70 | 451,934 | -0.17(-0.49%) |
Oct 18, 2017 | 35.09 | 35.09 | 34.61 | 34.87 | 368,046 | +0.00(+0.00%) |
Oct 17, 2017 | 34.87 | 35.30 | 34.61 | 34.87 | 308,361 | -0.13(-0.37%) |
Oct 16, 2017 | 35.69 | 35.86 | 34.91 | 35.00 | 418,510 | -0.65(-1.81%) |
Oct 13, 2017 | 35.91 | 35.99 | 35.47 | 35.65 | 393,985 | -0.26(-0.72%) |
Oct 12, 2017 | 35.43 | 36.16 | 35.30 | 35.91 | 291,575 | +0.39(+1.09%) |
Oct 11, 2017 | 35.60 | 35.86 | 35.47 | 35.52 | 473,059 | -0.09(-0.24%) |
Oct 10, 2017 | 35.95 | 35.95 | 35.43 | 35.60 | 592,653 | -0.17(-0.48%) |
Oct 09, 2017 | 35.65 | 35.91 | 35.52 | 35.78 | 472,338 | +0.13(+0.36%) |
Oct 06, 2017 | 35.13 | 35.86 | 34.91 | 35.65 | 508,296 | +0.26(+0.73%) |
Oct 05, 2017 | 36.42 | 36.42 | 35.00 | 35.39 | 1,015,960 | -0.91(-2.49%) |
Oct 04, 2017 | 36.42 | 36.42 | 35.86 | 36.29 | 558,795 | +0.00(+0.00%) |
Oct 03, 2017 | 36.34 | 36.64 | 35.99 | 36.29 | 757,158 | -0.09(-0.24%) |
Oct 02, 2017 | 35.30 | 36.42 | 35.22 | 36.38 | 646,242 | +0.91(+2.55%) |
Sep 29, 2017 | 35.56 | 35.71 | 34.79 | 35.47 | 726,664 | -0.13(-0.36%) |
Sep 28, 2017 | 35.43 | 35.60 | 34.87 | 35.60 | 575,048 | +0.22(+0.61%) |
Sep 27, 2017 | 34.66 | 35.71 | 34.44 | 35.39 | 967,004 | +1.03(+3.01%) |
Sep 26, 2017 | 34.44 | 34.69 | 34.10 | 34.35 | 915,993 | +0.04(+0.13%) |
Sep 25, 2017 | 34.61 | 34.61 | 33.81 | 34.31 | 684,877 | -0.52(-1.48%) |
Sep 22, 2017 | 34.40 | 35.04 | 34.18 | 34.83 | 852,508 | +0.39(+1.13%) |
Sep 21, 2017 | 34.31 | 35.13 | 34.01 | 34.44 | 785,862 | +0.13(+0.38%) |
Sep 20, 2017 | 34.40 | 34.48 | 33.97 | 34.31 | 941,118 | +0.00(+0.00%) |
Sep 19, 2017 | 34.48 | 34.74 | 34.01 | 34.31 | 824,488 | -0.13(-0.38%) |
Sep 18, 2017 | 34.05 | 34.48 | 33.97 | 34.44 | 696,236 | +0.56(+1.65%) |
Sep 15, 2017 | 33.36 | 34.10 | 32.93 | 33.88 | 878,388 | +0.60(+1.81%) |
Sep 14, 2017 | 33.15 | 33.71 | 33.02 | 33.28 | 603,130 | +0.13(+0.39%) |
Sep 13, 2017 | 32.76 | 33.19 | 32.63 | 33.15 | 452,981 | +0.26(+0.79%) |
Sep 12, 2017 | 32.76 | 33.23 | 32.67 | 32.89 | 776,779 | +0.26(+0.79%) |
Sep 11, 2017 | 31.98 | 32.76 | 31.77 | 32.63 | 578,171 | +1.03(+3.27%) |
Sep 08, 2017 | 31.42 | 31.90 | 31.21 | 31.60 | 701,482 | +0.13(+0.41%) |
Sep 07, 2017 | 31.64 | 31.94 | 31.12 | 31.47 | 593,835 | +0.04(+0.14%) |
Sep 06, 2017 | 31.12 | 31.72 | 30.93 | 31.42 | 486,770 | +0.43(+1.39%) |
Sep 05, 2017 | 31.77 | 32.20 | 30.65 | 30.99 | 1,066,042 | -0.82(-2.57%) |
Sep 01, 2017 | 31.04 | 31.94 | 30.91 | 31.81 | 895,199 | +0.91(+2.93%) |
Aug 31, 2017 | 31.21 | 31.21 | 30.39 | 30.91 | 606,847 | -0.13(-0.42%) |
Aug 30, 2017 | 30.26 | 31.12 | 30.17 | 31.04 | 900,089 | +0.86(+2.86%) |
Aug 29, 2017 | 29.83 | 30.31 | 29.79 | 30.17 | 586,953 | -0.09(-0.28%) |
Aug 28, 2017 | 30.22 | 30.47 | 29.79 | 30.26 | 683,013 | +0.26(+0.86%) |
Aug 25, 2017 | 30.60 | 30.91 | 29.87 | 30.00 | 962,962 | -0.47(-1.56%) |
Aug 24, 2017 | 30.60 | 31.25 | 30.35 | 30.47 | 5,634,413 | +0.09(+0.28%) |
Aug 23, 2017 | 29.83 | 30.54 | 29.35 | 30.39 | 1,801,275 | -0.22(-0.70%) |
Aug 22, 2017 | 29.96 | 30.73 | 29.96 | 30.60 | 393,216 | +0.86(+2.90%) |
Aug 21, 2017 | 30.22 | 30.65 | 29.48 | 29.74 | 467,625 | -0.65(-2.13%) |
Aug 18, 2017 | 29.96 | 30.52 | 29.74 | 30.39 | 343,115 | +0.17(+0.57%) |
Aug 17, 2017 | 30.82 | 31.25 | 30.17 | 30.22 | 408,482 | -0.82(-2.64%) |
Aug 16, 2017 | 31.42 | 31.64 | 30.95 | 31.04 | 350,023 | -0.34(-1.10%) |
Aug 15, 2017 | 31.64 | 32.24 | 31.33 | 31.38 | 446,997 | -0.17(-0.55%) |
Aug 14, 2017 | 31.21 | 31.60 | 30.91 | 31.55 | 405,422 | +0.78(+2.52%) |
Aug 11, 2017 | 30.99 | 31.16 | 30.35 | 30.78 | 459,936 | -0.04(-0.14%) |
Aug 10, 2017 | 31.60 | 31.78 | 30.73 | 30.82 | 638,732 | -1.08(-3.38%) |
Aug 09, 2017 | 32.20 | 33.02 | 31.64 | 31.90 | 824,565 | -0.65(-1.99%) |
Aug 08, 2017 | 33.15 | 33.49 | 31.90 | 32.54 | 921,450 | -0.34(-1.05%) |
Aug 07, 2017 | 34.70 | 34.70 | 31.64 | 32.89 | 1,938,180 | +2.41(+7.92%) |
Aug 04, 2017 | 31.16 | 31.34 | 29.83 | 30.47 | 1,045,215 | -0.52(-1.67%) |
Aug 03, 2017 | 31.38 | 31.76 | 30.35 | 30.99 | 701,652 | -0.22(-0.69%) |
Aug 02, 2017 | 32.72 | 32.80 | 31.04 | 31.21 | 635,540 | -2.07(-6.22%) |