Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.79 | 37.45 | 36.71 | 36.97 | 4,479,442 | +0.18(+0.49%) |
Oct 30, 2017 | 38.17 | 38.17 | 36.54 | 36.79 | 7,092,431 | -1.62(-4.20%) |
Oct 27, 2017 | 37.25 | 38.48 | 36.76 | 38.41 | 4,451,163 | +0.41(+1.09%) |
Oct 26, 2017 | 37.35 | 38.46 | 37.11 | 37.99 | 4,432,592 | -0.05(-0.14%) |
Oct 25, 2017 | 37.94 | 38.25 | 37.14 | 38.05 | 2,597,013 | -0.12(-0.32%) |
Oct 24, 2017 | 37.73 | 38.34 | 37.42 | 38.17 | 3,600,129 | +0.44(+1.16%) |
Oct 23, 2017 | 37.65 | 39.15 | 37.52 | 37.73 | 5,796,118 | +0.15(+0.39%) |
Oct 20, 2017 | 36.47 | 37.75 | 36.35 | 37.58 | 4,757,741 | +1.50(+4.17%) |
Oct 19, 2017 | 36.04 | 36.25 | 35.74 | 36.08 | 2,251,377 | -0.10(-0.28%) |
Oct 18, 2017 | 35.73 | 36.29 | 35.40 | 36.18 | 3,856,429 | +0.52(+1.47%) |
Oct 17, 2017 | 35.39 | 35.98 | 35.16 | 35.66 | 2,932,507 | +0.20(+0.56%) |
Oct 16, 2017 | 35.91 | 36.06 | 35.13 | 35.46 | 5,468,434 | -0.48(-1.34%) |
Oct 13, 2017 | 35.74 | 36.47 | 35.42 | 35.94 | 2,072,925 | +0.35(+0.99%) |
Oct 12, 2017 | 35.80 | 35.86 | 34.96 | 35.59 | 3,314,719 | -0.36(-1.00%) |
Oct 11, 2017 | 36.82 | 36.89 | 35.83 | 35.95 | 4,237,459 | -0.94(-2.56%) |
Oct 10, 2017 | 36.23 | 37.56 | 36.23 | 36.90 | 3,717,519 | +0.67(+1.85%) |
Oct 09, 2017 | 36.92 | 36.92 | 35.86 | 36.23 | 3,106,443 | -0.64(-1.75%) |
Oct 06, 2017 | 36.51 | 37.44 | 36.11 | 36.87 | 5,255,790 | +0.11(+0.30%) |
Oct 05, 2017 | 34.52 | 37.24 | 34.23 | 36.76 | 10,157,591 | +1.23(+3.46%) |
Oct 04, 2017 | 36.80 | 36.92 | 35.37 | 35.53 | 4,770,509 | -1.17(-3.18%) |
Oct 03, 2017 | 36.16 | 36.77 | 36.08 | 36.70 | 4,641,381 | +0.51(+1.40%) |
Oct 02, 2017 | 35.77 | 36.20 | 34.74 | 36.19 | 4,281,690 | +0.45(+1.25%) |
Sep 29, 2017 | 36.59 | 36.89 | 35.65 | 35.74 | 3,179,969 | -0.80(-2.19%) |
Sep 28, 2017 | 36.67 | 36.90 | 36.07 | 36.54 | 4,267,989 | -0.19(-0.51%) |
Sep 27, 2017 | 36.76 | 35.71 | 36.73 | 5,964,720 | +0.18(+0.49%) | |
Sep 26, 2017 | 36.11 | 37.14 | 36.04 | 36.55 | 10,993,216 | +1.42(+4.03%) |
Sep 25, 2017 | 33.79 | 35.20 | 33.79 | 35.13 | 7,025,880 | +1.07(+3.15%) |
Sep 22, 2017 | 31.80 | 34.25 | 31.61 | 34.06 | 8,689,919 | +2.38(+7.51%) |
Sep 21, 2017 | 32.04 | 32.07 | 31.53 | 31.68 | 4,303,795 | -0.30(-0.94%) |
Sep 20, 2017 | 32.92 | 33.10 | 31.72 | 31.98 | 7,343,055 | -1.72(-5.10%) |
Sep 19, 2017 | 34.46 | 34.53 | 33.36 | 33.70 | 3,795,061 | -0.64(-1.88%) |
Sep 18, 2017 | 35.10 | 35.46 | 34.24 | 34.34 | 5,180,631 | -0.48(-1.38%) |
Sep 15, 2017 | 34.39 | 34.87 | 34.00 | 34.83 | 6,609,430 | +0.11(+0.32%) |
Sep 14, 2017 | 34.74 | 34.90 | 34.10 | 34.71 | 4,796,083 | -0.05(-0.15%) |
Sep 13, 2017 | 33.75 | 35.11 | 33.68 | 34.76 | 7,268,942 | +0.95(+2.82%) |
Sep 12, 2017 | 32.96 | 34.39 | 32.82 | 33.81 | 5,441,804 | +1.25(+3.85%) |
Sep 11, 2017 | 32.04 | 32.76 | 31.96 | 32.56 | 3,574,145 | +0.69(+2.16%) |
Sep 08, 2017 | 32.05 | 32.14 | 31.58 | 31.87 | 2,855,256 | -0.22(-0.70%) |
Sep 07, 2017 | 32.34 | 32.73 | 31.64 | 32.09 | 2,979,241 | -0.03(-0.11%) |
Sep 06, 2017 | 31.55 | 32.40 | 31.55 | 32.13 | 8,023,148 | +0.62(+1.96%) |
Sep 05, 2017 | 32.18 | 32.30 | 31.16 | 31.51 | 4,865,247 | -0.67(-2.08%) |
Sep 01, 2017 | 31.12 | 32.61 | 31.06 | 32.18 | 5,432,016 | +1.07(+3.42%) |
Aug 31, 2017 | 31.27 | 31.51 | 30.91 | 31.11 | 5,267,755 | +0.14(+0.44%) |
Aug 30, 2017 | 31.42 | 31.75 | 30.93 | 30.98 | 4,304,028 | -0.40(-1.26%) |
Aug 29, 2017 | 30.94 | 31.42 | 30.77 | 31.37 | 3,573,779 | +0.06(+0.19%) |
Aug 28, 2017 | 31.53 | 31.60 | 30.95 | 31.31 | 2,452,982 | -0.09(-0.30%) |
Aug 25, 2017 | 31.26 | 31.80 | 31.10 | 31.41 | 3,548,561 | +0.27(+0.86%) |
Aug 24, 2017 | 31.42 | 32.04 | 30.94 | 31.14 | 4,985,644 | +0.10(+0.33%) |
Aug 23, 2017 | 31.34 | 31.70 | 30.85 | 31.04 | 3,595,242 | -0.52(-1.66%) |
Aug 22, 2017 | 31.43 | 31.68 | 31.12 | 31.56 | 4,002,293 | +0.39(+1.24%) |
Aug 21, 2017 | 31.05 | 31.54 | 30.67 | 31.17 | 4,709,147 | +0.08(+0.25%) |
Aug 18, 2017 | 32.27 | 32.36 | 30.79 | 31.10 | 8,204,612 | -1.16(-3.60%) |
Aug 17, 2017 | 31.04 | 32.27 | 30.07 | 32.26 | 29,177,912 | -1.20(-3.59%) |
Aug 16, 2017 | 33.40 | 34.25 | 33.09 | 33.46 | 9,438,830 | +0.42(+1.28%) |
Aug 15, 2017 | 34.03 | 34.09 | 32.99 | 33.04 | 5,840,659 | -1.28(-3.72%) |
Aug 14, 2017 | 34.77 | 35.13 | 34.25 | 34.31 | 5,269,880 | -0.27(-0.78%) |
Aug 11, 2017 | 34.59 | 35.39 | 34.49 | 34.58 | 4,435,312 | -0.30(-0.87%) |
Aug 10, 2017 | 35.57 | 35.83 | 34.87 | 34.89 | 5,914,020 | -1.20(-3.33%) |
Aug 09, 2017 | 35.90 | 36.44 | 35.32 | 36.09 | 2,865,421 | -0.01(-0.02%) |
Aug 08, 2017 | 36.88 | 37.22 | 35.98 | 36.10 | 3,469,149 | -0.59(-1.61%) |
Aug 07, 2017 | 36.63 | 36.86 | 36.19 | 36.69 | 3,044,998 | +0.06(+0.16%) |
Aug 04, 2017 | 35.54 | 36.70 | 35.47 | 36.63 | 7,720,882 | +1.44(+4.09%) |
Aug 03, 2017 | 35.62 | 37.29 | 34.92 | 35.19 | 14,030,035 | -2.29(-6.12%) |
Aug 02, 2017 | 38.98 | 39.36 | 37.33 | 37.49 | 5,235,587 | -1.66(-4.24%) |