Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.93 | 34.52 | 33.89 | 34.08 | 4,576,668 | +0.20(+0.59%) |
Oct 30, 2017 | 33.93 | 34.10 | 33.40 | 33.88 | 5,835,255 | -0.10(-0.28%) |
Oct 27, 2017 | 34.59 | 34.73 | 33.78 | 33.97 | 5,854,704 | -0.48(-1.40%) |
Oct 26, 2017 | 34.50 | 35.10 | 34.12 | 34.46 | 9,916,014 | +0.01(+0.04%) |
Oct 25, 2017 | 34.97 | 35.43 | 33.70 | 34.44 | 27,815,220 | -3.64(-9.56%) |
Oct 24, 2017 | 38.04 | 38.20 | 37.86 | 38.08 | 7,185,981 | +0.05(+0.12%) |
Oct 23, 2017 | 37.85 | 38.31 | 37.67 | 38.04 | 6,013,701 | +0.34(+0.91%) |
Oct 20, 2017 | 37.47 | 37.82 | 37.36 | 37.69 | 3,383,262 | +0.35(+0.94%) |
Oct 19, 2017 | 37.15 | 37.40 | 36.95 | 37.34 | 5,139,885 | +0.28(+0.75%) |
Oct 18, 2017 | 36.77 | 37.14 | 36.69 | 37.07 | 2,597,025 | +0.38(+1.05%) |
Oct 17, 2017 | 36.14 | 36.77 | 36.08 | 36.68 | 2,854,230 | +0.51(+1.41%) |
Oct 16, 2017 | 36.19 | 36.39 | 36.04 | 36.17 | 2,370,486 | +0.09(+0.25%) |
Oct 13, 2017 | 36.58 | 36.65 | 36.04 | 36.08 | 4,338,900 | -0.65(-1.77%) |
Oct 12, 2017 | 36.69 | 36.87 | 36.62 | 36.73 | 2,199,402 | -0.09(-0.24%) |
Oct 11, 2017 | 36.58 | 36.88 | 36.58 | 36.82 | 2,949,909 | +0.17(+0.47%) |
Oct 10, 2017 | 36.74 | 36.94 | 36.60 | 36.65 | 3,952,980 | -0.09(-0.24%) |
Oct 09, 2017 | 37.00 | 37.07 | 36.68 | 36.74 | 2,563,242 | -0.41(-1.11%) |
Oct 06, 2017 | 37.24 | 37.44 | 36.96 | 37.15 | 4,269,927 | -0.06(-0.15%) |
Oct 05, 2017 | 36.75 | 37.39 | 36.75 | 37.21 | 4,096,818 | +0.47(+1.28%) |
Oct 04, 2017 | 36.27 | 36.87 | 36.19 | 36.74 | 3,373,068 | +0.66(+1.84%) |
Oct 03, 2017 | 36.72 | 36.73 | 36.04 | 36.08 | 3,554,925 | -0.59(-1.60%) |
Oct 02, 2017 | 36.46 | 36.73 | 36.26 | 36.66 | 5,025,000 | +0.23(+0.62%) |
Sep 29, 2017 | 36.24 | 36.46 | 36.01 | 36.44 | 4,818,195 | +0.15(+0.40%) |
Sep 28, 2017 | 36.33 | 36.70 | 36.20 | 36.29 | 3,173,604 | -0.17(-0.46%) |
Sep 27, 2017 | 35.78 | 36.46 | 6,825,123 | -0.41(-1.10%) | ||
Sep 26, 2017 | 36.82 | 37.23 | 36.80 | 36.86 | 2,496,909 | +0.04(+0.12%) |
Sep 25, 2017 | 36.88 | 36.92 | 36.55 | 36.82 | 2,576,628 | -0.06(-0.16%) |
Sep 22, 2017 | 36.83 | 36.95 | 36.40 | 36.88 | 2,911,935 | +0.10(+0.28%) |
Sep 21, 2017 | 37.22 | 37.23 | 36.51 | 36.78 | 4,060,713 | -0.46(-1.24%) |
Sep 20, 2017 | 37.22 | 37.33 | 36.99 | 37.24 | 3,280,218 | +0.15(+0.40%) |
Sep 19, 2017 | 37.58 | 37.64 | 36.97 | 37.09 | 2,921,169 | -0.47(-1.25%) |
Sep 18, 2017 | 37.85 | 37.91 | 37.42 | 37.56 | 2,952,120 | -0.27(-0.71%) |
Sep 15, 2017 | 37.22 | 37.99 | 37.22 | 37.83 | 5,832,417 | +0.67(+1.79%) |
Sep 14, 2017 | 37.18 | 37.21 | 36.90 | 37.17 | 3,975,573 | -0.09(-0.25%) |
Sep 13, 2017 | 38.16 | 38.20 | 37.24 | 37.26 | 3,626,895 | -0.97(-2.54%) |
Sep 12, 2017 | 38.39 | 38.54 | 38.03 | 38.23 | 2,900,349 | -0.15(-0.38%) |
Sep 11, 2017 | 37.84 | 38.47 | 37.76 | 38.38 | 3,325,299 | +0.65(+1.71%) |
Sep 08, 2017 | 37.43 | 38.26 | 37.34 | 37.73 | 4,836,267 | +0.28(+0.76%) |
Sep 07, 2017 | 37.49 | 37.63 | 37.33 | 37.45 | 3,754,701 | +0.04(+0.10%) |
Sep 06, 2017 | 37.34 | 37.50 | 36.75 | 37.41 | 6,410,190 | +0.12(+0.32%) |
Sep 05, 2017 | 37.51 | 37.84 | 37.05 | 37.29 | 5,417,130 | -0.48(-1.27%) |
Sep 01, 2017 | 37.93 | 38.03 | 37.74 | 37.77 | 2,850,408 | -0.12(-0.31%) |
Aug 31, 2017 | 37.61 | 37.93 | 37.48 | 37.89 | 3,274,146 | +0.32(+0.86%) |
Aug 30, 2017 | 37.34 | 37.66 | 37.18 | 37.56 | 2,787,603 | +0.29(+0.77%) |
Aug 29, 2017 | 37.44 | 37.75 | 37.25 | 37.28 | 4,098,273 | -0.43(-1.13%) |
Aug 28, 2017 | 37.52 | 37.82 | 37.49 | 37.70 | 3,150,747 | +0.45(+1.21%) |
Aug 25, 2017 | 37.65 | 37.80 | 37.24 | 37.25 | 3,619,284 | -0.33(-0.88%) |
Aug 24, 2017 | 37.59 | 37.82 | 37.36 | 37.58 | 3,808,176 | +0.01(+0.04%) |
Aug 23, 2017 | 38.00 | 38.00 | 37.49 | 37.57 | 6,221,943 | -0.50(-1.32%) |
Aug 22, 2017 | 38.02 | 38.36 | 37.93 | 38.07 | 4,299,630 | +0.00(+0.00%) |
Aug 21, 2017 | 37.72 | 38.33 | 37.52 | 38.07 | 3,267,072 | +0.37(+0.98%) |
Aug 18, 2017 | 37.79 | 37.87 | 37.45 | 37.70 | 3,403,878 | -0.15(-0.41%) |
Aug 17, 2017 | 38.50 | 38.60 | 37.79 | 37.86 | 2,942,910 | -0.67(-1.73%) |
Aug 16, 2017 | 38.41 | 38.64 | 38.33 | 38.52 | 2,830,686 | +0.25(+0.64%) |
Aug 15, 2017 | 38.59 | 38.59 | 38.23 | 38.28 | 2,695,173 | -0.27(-0.70%) |
Aug 14, 2017 | 38.35 | 38.65 | 38.32 | 38.55 | 3,887,058 | +0.38(+1.00%) |
Aug 11, 2017 | 37.98 | 38.55 | 37.85 | 38.17 | 2,021,412 | +0.12(+0.32%) |
Aug 10, 2017 | 38.58 | 38.64 | 37.86 | 38.04 | 2,945,958 | -0.71(-1.83%) |
Aug 09, 2017 | 38.58 | 38.83 | 38.41 | 38.75 | 2,943,447 | +0.03(+0.09%) |
Aug 08, 2017 | 38.83 | 39.10 | 38.60 | 38.72 | 2,930,772 | -0.11(-0.27%) |
Aug 07, 2017 | 38.73 | 38.91 | 38.63 | 38.83 | 2,169,678 | +0.10(+0.25%) |
Aug 04, 2017 | 38.94 | 39.00 | 38.50 | 38.73 | 2,890,536 | -0.09(-0.22%) |
Aug 03, 2017 | 38.08 | 38.93 | 37.92 | 38.82 | 4,409,229 | +0.74(+1.93%) |
Aug 02, 2017 | 38.42 | 38.49 | 37.62 | 38.08 | 3,748,743 | -0.34(-0.89%) |