Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.06 | 36.36 | 35.88 | 36.31 | 1,896,292 | +0.16(+0.46%) |
Oct 30, 2017 | 35.95 | 36.20 | 35.63 | 36.15 | 1,452,038 | +0.15(+0.42%) |
Oct 27, 2017 | 35.49 | 36.15 | 34.97 | 35.99 | 1,356,070 | +0.38(+1.07%) |
Oct 26, 2017 | 35.95 | 36.26 | 35.54 | 35.62 | 1,187,682 | -0.34(-0.93%) |
Oct 25, 2017 | 36.38 | 36.38 | 35.78 | 35.95 | 1,175,580 | -0.38(-1.05%) |
Oct 24, 2017 | 36.85 | 36.85 | 36.23 | 36.33 | 1,773,798 | -0.52(-1.40%) |
Oct 23, 2017 | 37.39 | 37.52 | 36.74 | 36.84 | 1,913,764 | -0.47(-1.25%) |
Oct 20, 2017 | 37.77 | 37.89 | 37.20 | 37.31 | 1,545,804 | -0.45(-1.18%) |
Oct 19, 2017 | 37.56 | 38.00 | 37.34 | 37.76 | 1,754,190 | +0.09(+0.24%) |
Oct 18, 2017 | 38.79 | 39.00 | 37.55 | 37.66 | 2,924,830 | -1.12(-2.90%) |
Oct 17, 2017 | 39.19 | 39.34 | 38.41 | 38.79 | 8,089,150 | -0.59(-1.50%) |
Oct 16, 2017 | 38.87 | 39.75 | 38.87 | 39.38 | 8,725,704 | +0.55(+1.40%) |
Oct 13, 2017 | 38.80 | 38.85 | 38.45 | 38.84 | 10,165,718 | +0.22(+0.56%) |
Oct 12, 2017 | 38.75 | 38.87 | 38.47 | 38.62 | 12,622,532 | -0.03(-0.08%) |
Oct 11, 2017 | 38.59 | 39.06 | 38.53 | 38.65 | 1,836,182 | -0.20(-0.51%) |
Oct 10, 2017 | 38.22 | 39.05 | 38.03 | 38.85 | 2,752,908 | +0.43(+1.12%) |
Oct 09, 2017 | 37.67 | 39.82 | 37.50 | 38.42 | 8,157,516 | +0.80(+2.11%) |
Oct 06, 2017 | 34.10 | 37.88 | 34.05 | 37.62 | 15,168,746 | +3.77(+11.15%) |
Oct 05, 2017 | 33.78 | 33.98 | 33.74 | 33.85 | 2,046,666 | +0.10(+0.30%) |
Oct 04, 2017 | 33.84 | 33.97 | 33.44 | 33.75 | 1,766,302 | -0.01(-0.01%) |
Oct 03, 2017 | 33.77 | 33.91 | 33.70 | 33.76 | 9,882,956 | -0.06(-0.19%) |
Oct 02, 2017 | 34.00 | 34.03 | 33.70 | 33.82 | 1,818,268 | -0.09(-0.28%) |
Sep 29, 2017 | 33.93 | 34.09 | 33.86 | 33.91 | 1,075,354 | -0.02(-0.04%) |
Sep 28, 2017 | 33.73 | 33.93 | 33.73 | 33.93 | 539,686 | +0.08(+0.24%) |
Sep 27, 2017 | 33.70 | 33.99 | 33.67 | 33.85 | 918,772 | +0.08(+0.24%) |
Sep 26, 2017 | 33.70 | 33.89 | 33.65 | 33.77 | 432,510 | +0.07(+0.21%) |
Sep 25, 2017 | 33.75 | 34.12 | 33.60 | 33.70 | 1,330,212 | -0.08(-0.25%) |
Sep 22, 2017 | 33.76 | 33.96 | 33.68 | 33.78 | 593,192 | +0.07(+0.22%) |
Sep 21, 2017 | 33.75 | 33.83 | 33.62 | 33.71 | 670,682 | -0.12(-0.35%) |
Sep 20, 2017 | 33.66 | 33.90 | 33.52 | 33.83 | 862,210 | +0.23(+0.67%) |
Sep 19, 2017 | 33.77 | 33.97 | 33.43 | 33.60 | 1,781,642 | -0.14(-0.41%) |
Sep 18, 2017 | 34.27 | 34.27 | 33.57 | 33.74 | 2,314,328 | -0.50(-1.46%) |
Sep 15, 2017 | 34.12 | 34.49 | 34.06 | 34.24 | 4,146,550 | +0.02(+0.07%) |
Sep 14, 2017 | 34.43 | 34.51 | 34.12 | 34.22 | 2,742,020 | -0.27(-0.77%) |
Sep 13, 2017 | 34.59 | 34.65 | 34.34 | 34.48 | 1,746,824 | -0.12(-0.33%) |
Sep 12, 2017 | 34.49 | 34.73 | 34.39 | 34.60 | 1,374,550 | +0.09(+0.28%) |
Sep 11, 2017 | 34.73 | 34.79 | 34.35 | 34.51 | 1,066,706 | -0.02(-0.06%) |
Sep 08, 2017 | 34.75 | 34.75 | 34.45 | 34.52 | 1,204,124 | -0.30(-0.88%) |
Sep 07, 2017 | 34.62 | 34.88 | 34.43 | 34.83 | 1,134,896 | +0.23(+0.65%) |
Sep 06, 2017 | 34.51 | 34.62 | 34.33 | 34.60 | 800,014 | +0.12(+0.35%) |
Sep 05, 2017 | 34.65 | 34.70 | 34.25 | 34.48 | 1,443,984 | -0.22(-0.62%) |
Sep 01, 2017 | 34.62 | 34.84 | 34.41 | 34.70 | 1,392,174 | +0.20(+0.57%) |
Aug 31, 2017 | 34.66 | 34.66 | 34.43 | 34.51 | 1,788,180 | -0.10(-0.29%) |
Aug 30, 2017 | 34.21 | 34.64 | 34.15 | 34.60 | 1,772,614 | +0.27(+0.80%) |
Aug 29, 2017 | 34.40 | 34.40 | 34.16 | 34.33 | 1,819,542 | -0.08(-0.22%) |
Aug 28, 2017 | 34.48 | 34.50 | 34.25 | 34.41 | 1,840,342 | -0.04(-0.12%) |
Aug 25, 2017 | 34.59 | 34.62 | 34.38 | 34.45 | 1,309,696 | -0.04(-0.12%) |
Aug 24, 2017 | 34.50 | 34.59 | 34.22 | 34.48 | 3,097,878 | +0.00(+0.00%) |
Aug 23, 2017 | 34.50 | 34.53 | 34.27 | 34.48 | 2,850,678 | -0.20(-0.56%) |
Aug 22, 2017 | 34.22 | 34.85 | 33.87 | 34.68 | 4,948,916 | +0.66(+1.94%) |
Aug 21, 2017 | 33.50 | 34.69 | 33.31 | 34.02 | 14,446,524 | +3.05(+9.83%) |
Aug 18, 2017 | 31.05 | 31.16 | 30.64 | 30.98 | 1,544,698 | -0.13(-0.42%) |
Aug 17, 2017 | 31.50 | 31.84 | 31.09 | 31.11 | 1,307,242 | -0.46(-1.46%) |
Aug 16, 2017 | 31.29 | 31.79 | 31.18 | 31.57 | 2,937,158 | +0.34(+1.09%) |
Aug 15, 2017 | 31.20 | 31.55 | 30.75 | 31.23 | 3,459,132 | +0.02(+0.05%) |
Aug 14, 2017 | 33.12 | 33.34 | 30.36 | 31.21 | 7,883,508 | -1.73(-5.25%) |
Aug 11, 2017 | 32.65 | 33.21 | 32.65 | 32.94 | 1,357,484 | +0.23(+0.70%) |
Aug 10, 2017 | 33.02 | 33.13 | 32.60 | 32.71 | 1,882,822 | -0.42(-1.27%) |
Aug 09, 2017 | 33.33 | 33.49 | 32.80 | 33.13 | 1,530,864 | -0.40(-1.21%) |
Aug 08, 2017 | 33.42 | 33.88 | 33.28 | 33.53 | 1,644,374 | +0.11(+0.33%) |
Aug 07, 2017 | 32.92 | 33.53 | 32.81 | 33.42 | 1,239,232 | +0.45(+1.38%) |
Aug 04, 2017 | 32.82 | 33.13 | 32.58 | 32.97 | 1,846,170 | +0.24(+0.75%) |
Aug 03, 2017 | 32.56 | 32.76 | 32.27 | 32.73 | 2,955,002 | +0.12(+0.35%) |
Aug 02, 2017 | 31.79 | 33.08 | 31.30 | 32.61 | 6,430,970 | -0.65(-1.95%) |