Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.65 | 33.22 | 32.51 | 32.81 | 1,311,180 | +0.31(+0.95%) |
Oct 30, 2017 | 32.14 | 32.90 | 32.13 | 32.50 | 1,102,440 | +0.19(+0.60%) |
Oct 27, 2017 | 32.48 | 32.62 | 32.09 | 32.31 | 1,355,503 | -0.19(-0.60%) |
Oct 26, 2017 | 31.97 | 32.93 | 31.83 | 32.50 | 1,036,883 | +0.61(+1.91%) |
Oct 25, 2017 | 32.66 | 32.99 | 31.79 | 31.89 | 1,211,544 | -0.74(-2.28%) |
Oct 24, 2017 | 32.34 | 32.69 | 32.16 | 32.63 | 1,184,232 | +0.26(+0.79%) |
Oct 23, 2017 | 32.83 | 32.95 | 31.88 | 32.38 | 2,066,051 | -1.12(-3.35%) |
Oct 20, 2017 | 33.62 | 33.74 | 33.48 | 33.50 | 710,203 | +0.12(+0.37%) |
Oct 19, 2017 | 33.28 | 33.51 | 32.86 | 33.38 | 871,087 | -0.04(-0.11%) |
Oct 18, 2017 | 33.61 | 33.66 | 33.28 | 33.41 | 617,244 | +0.04(+0.13%) |
Oct 17, 2017 | 33.00 | 33.54 | 32.71 | 33.37 | 999,696 | +0.58(+1.78%) |
Oct 16, 2017 | 32.62 | 32.99 | 32.62 | 32.78 | 706,893 | +0.16(+0.49%) |
Oct 13, 2017 | 32.47 | 33.20 | 32.39 | 32.62 | 819,546 | +0.11(+0.33%) |
Oct 12, 2017 | 32.66 | 32.87 | 32.29 | 32.52 | 1,160,795 | -0.14(-0.43%) |
Oct 11, 2017 | 33.27 | 33.33 | 32.64 | 32.66 | 736,149 | -0.65(-1.96%) |
Oct 10, 2017 | 33.17 | 33.41 | 33.11 | 33.31 | 453,154 | +0.14(+0.43%) |
Oct 09, 2017 | 33.15 | 33.35 | 33.08 | 33.17 | 516,534 | -0.03(-0.08%) |
Oct 06, 2017 | 33.40 | 33.52 | 33.15 | 33.20 | 813,028 | -0.17(-0.50%) |
Oct 05, 2017 | 33.45 | 34.08 | 33.01 | 33.37 | 1,618,545 | +0.13(+0.40%) |
Oct 04, 2017 | 33.16 | 33.48 | 32.37 | 33.23 | 3,840,306 | -0.98(-2.87%) |
Oct 03, 2017 | 34.37 | 34.62 | 34.04 | 34.22 | 1,566,828 | +0.18(+0.52%) |
Oct 02, 2017 | 33.48 | 34.06 | 32.73 | 34.04 | 2,108,423 | +0.65(+1.96%) |
Sep 29, 2017 | 33.70 | 33.85 | 32.85 | 33.39 | 1,739,505 | -0.42(-1.26%) |
Sep 28, 2017 | 33.26 | 33.81 | 32.97 | 33.81 | 2,069,419 | +0.56(+1.68%) |
Sep 27, 2017 | 35.25 | 35.25 | 33.19 | 33.25 | 2,400,253 | -1.59(-4.57%) |
Sep 26, 2017 | 35.65 | 35.80 | 34.79 | 34.84 | 1,769,019 | -1.57(-4.32%) |
Sep 25, 2017 | 36.68 | 36.84 | 36.33 | 36.42 | 674,872 | -0.33(-0.89%) |
Sep 22, 2017 | 36.53 | 36.83 | 36.40 | 36.75 | 628,161 | +0.19(+0.53%) |
Sep 21, 2017 | 37.23 | 37.50 | 36.55 | 36.55 | 605,706 | -0.82(-2.20%) |
Sep 20, 2017 | 36.57 | 37.60 | 36.48 | 37.37 | 767,498 | +0.75(+2.05%) |
Sep 19, 2017 | 36.70 | 36.93 | 36.56 | 36.62 | 825,811 | -0.01(-0.02%) |
Sep 18, 2017 | 37.80 | 37.88 | 36.54 | 36.63 | 1,169,160 | -1.16(-3.07%) |
Sep 15, 2017 | 37.31 | 37.91 | 37.31 | 37.79 | 1,234,996 | +0.54(+1.45%) |
Sep 14, 2017 | 37.27 | 37.37 | 37.12 | 37.25 | 619,003 | -0.03(-0.07%) |
Sep 13, 2017 | 37.52 | 37.52 | 37.05 | 37.28 | 622,800 | -0.36(-0.96%) |
Sep 12, 2017 | 37.14 | 37.69 | 37.13 | 37.64 | 714,310 | +0.57(+1.55%) |
Sep 11, 2017 | 36.62 | 37.22 | 36.55 | 37.06 | 1,130,716 | +1.05(+2.92%) |
Sep 08, 2017 | 35.18 | 36.07 | 35.07 | 36.01 | 888,928 | +0.78(+2.21%) |
Sep 07, 2017 | 35.60 | 35.62 | 34.81 | 35.23 | 953,798 | -0.46(-1.29%) |
Sep 06, 2017 | 35.66 | 36.01 | 35.43 | 35.69 | 743,287 | +0.15(+0.42%) |
Sep 05, 2017 | 37.36 | 37.46 | 35.44 | 35.54 | 1,020,222 | -2.04(-5.44%) |
Sep 01, 2017 | 37.75 | 37.92 | 37.59 | 37.59 | 503,643 | -0.04(-0.09%) |
Aug 31, 2017 | 37.62 | 37.81 | 37.37 | 37.62 | 587,217 | +0.12(+0.33%) |
Aug 30, 2017 | 37.11 | 37.60 | 37.11 | 37.50 | 449,809 | +0.38(+1.02%) |
Aug 29, 2017 | 36.65 | 37.15 | 36.39 | 37.12 | 628,395 | +0.19(+0.50%) |
Aug 28, 2017 | 37.63 | 37.63 | 36.79 | 36.93 | 626,371 | -0.74(-1.97%) |
Aug 25, 2017 | 37.82 | 37.98 | 37.66 | 37.67 | 400,458 | -0.12(-0.30%) |
Aug 24, 2017 | 38.11 | 38.11 | 37.63 | 37.79 | 521,418 | -0.23(-0.60%) |
Aug 23, 2017 | 37.85 | 38.28 | 37.83 | 38.02 | 807,914 | -0.10(-0.26%) |
Aug 22, 2017 | 37.48 | 38.17 | 37.48 | 38.12 | 707,166 | +0.73(+1.94%) |
Aug 21, 2017 | 37.73 | 37.80 | 37.26 | 37.39 | 535,803 | -0.34(-0.91%) |
Aug 18, 2017 | 37.87 | 37.95 | 37.59 | 37.74 | 620,000 | -0.13(-0.35%) |
Aug 17, 2017 | 38.28 | 38.45 | 37.86 | 37.87 | 557,586 | -0.39(-1.02%) |
Aug 16, 2017 | 38.62 | 38.62 | 38.16 | 38.26 | 642,251 | -0.16(-0.41%) |
Aug 15, 2017 | 39.01 | 39.05 | 38.41 | 38.42 | 510,590 | -0.51(-1.32%) |
Aug 14, 2017 | 38.82 | 38.99 | 38.64 | 38.93 | 814,681 | +0.52(+1.36%) |
Aug 11, 2017 | 38.12 | 38.48 | 37.97 | 38.41 | 756,585 | +0.09(+0.23%) |
Aug 10, 2017 | 38.69 | 39.16 | 38.28 | 38.32 | 691,342 | -0.50(-1.29%) |
Aug 09, 2017 | 38.78 | 38.87 | 38.63 | 38.82 | 687,978 | -0.17(-0.43%) |
Aug 08, 2017 | 39.02 | 39.48 | 38.89 | 38.99 | 713,623 | -0.01(-0.02%) |
Aug 07, 2017 | 39.09 | 39.31 | 38.95 | 39.00 | 872,350 | -0.10(-0.25%) |
Aug 04, 2017 | 39.59 | 39.05 | 39.09 | 901,189 | -0.49(-1.25%) | |
Aug 03, 2017 | 39.93 | 40.31 | 39.32 | 39.59 | 854,771 | -0.17(-0.42%) |
Aug 02, 2017 | 39.78 | 40.16 | 39.67 | 39.75 | 749,596 | -0.02(-0.04%) |