Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.08 | 36.87 | 36.04 | 36.63 | 5,406,523 | +0.65(+1.82%) |
Oct 30, 2017 | 36.44 | 36.46 | 35.80 | 35.97 | 4,078,799 | -0.73(-1.98%) |
Oct 27, 2017 | 36.34 | 36.75 | 36.26 | 36.70 | 4,630,863 | -0.11(-0.29%) |
Oct 26, 2017 | 36.15 | 36.96 | 35.99 | 36.81 | 6,978,229 | +0.94(+2.63%) |
Oct 25, 2017 | 35.69 | 36.20 | 35.45 | 35.86 | 7,256,773 | -0.08(-0.21%) |
Oct 24, 2017 | 37.69 | 37.89 | 35.16 | 35.94 | 14,697,753 | -2.18(-5.72%) |
Oct 23, 2017 | 38.30 | 38.65 | 38.06 | 38.12 | 5,084,190 | -0.14(-0.36%) |
Oct 20, 2017 | 37.87 | 38.36 | 37.74 | 38.26 | 4,293,051 | +0.59(+1.56%) |
Oct 19, 2017 | 37.02 | 37.69 | 36.89 | 37.67 | 5,244,539 | +0.60(+1.61%) |
Oct 18, 2017 | 37.11 | 37.20 | 37.02 | 37.07 | 5,566,495 | -0.05(-0.14%) |
Oct 17, 2017 | 37.12 | 37.27 | 37.01 | 37.12 | 3,757,787 | -0.01(-0.01%) |
Oct 16, 2017 | 37.23 | 37.24 | 36.98 | 37.13 | 5,941,877 | +0.01(+0.03%) |
Oct 13, 2017 | 37.29 | 37.36 | 37.06 | 37.12 | 5,132,243 | -0.12(-0.33%) |
Oct 12, 2017 | 37.05 | 37.40 | 36.94 | 37.24 | 5,350,365 | +0.04(+0.10%) |
Oct 11, 2017 | 37.22 | 37.44 | 37.08 | 37.21 | 3,655,398 | -0.29(-0.76%) |
Oct 10, 2017 | 37.56 | 37.58 | 37.32 | 37.49 | 3,242,761 | +0.06(+0.16%) |
Oct 09, 2017 | 37.53 | 37.64 | 37.21 | 37.43 | 3,998,259 | +0.01(+0.03%) |
Oct 06, 2017 | 37.85 | 37.89 | 37.24 | 37.42 | 7,820,921 | -0.74(-1.94%) |
Oct 05, 2017 | 38.15 | 38.19 | 37.62 | 38.16 | 3,259,978 | +0.19(+0.50%) |
Oct 04, 2017 | 37.92 | 38.12 | 37.55 | 37.97 | 4,133,959 | +0.31(+0.81%) |
Oct 03, 2017 | 37.40 | 37.88 | 37.24 | 37.66 | 3,498,147 | +0.43(+1.15%) |
Oct 02, 2017 | 36.89 | 37.27 | 36.85 | 37.24 | 1,898,149 | +0.30(+0.80%) |
Sep 29, 2017 | 37.02 | 37.28 | 36.89 | 36.94 | 2,238,860 | -0.02(-0.04%) |
Sep 28, 2017 | 36.73 | 37.10 | 36.51 | 36.96 | 2,193,828 | -0.16(-0.44%) |
Sep 27, 2017 | 36.76 | 37.42 | 36.76 | 37.12 | 3,430,178 | +0.42(+1.14%) |
Sep 26, 2017 | 36.90 | 36.98 | 36.66 | 36.70 | 1,953,936 | -0.09(-0.25%) |
Sep 25, 2017 | 36.44 | 36.88 | 36.38 | 36.79 | 3,530,775 | +0.32(+0.88%) |
Sep 22, 2017 | 35.99 | 36.51 | 35.99 | 36.47 | 2,228,598 | +0.36(+1.00%) |
Sep 21, 2017 | 36.26 | 36.44 | 36.09 | 36.11 | 2,380,409 | -0.07(-0.18%) |
Sep 20, 2017 | 36.01 | 36.40 | 35.95 | 36.17 | 3,392,968 | -0.03(-0.08%) |
Sep 19, 2017 | 36.09 | 36.26 | 35.90 | 36.20 | 2,644,952 | +0.02(+0.06%) |
Sep 18, 2017 | 35.74 | 36.44 | 35.68 | 36.18 | 4,329,542 | +0.48(+1.34%) |
Sep 15, 2017 | 35.36 | 35.73 | 35.09 | 35.70 | 4,206,434 | +0.36(+1.01%) |
Sep 14, 2017 | 35.11 | 35.48 | 35.10 | 35.35 | 2,559,180 | +0.05(+0.14%) |
Sep 13, 2017 | 35.02 | 35.33 | 34.93 | 35.30 | 2,323,974 | +0.19(+0.55%) |
Sep 12, 2017 | 34.58 | 35.15 | 34.51 | 35.10 | 2,642,935 | +0.53(+1.54%) |
Sep 11, 2017 | 34.64 | 34.77 | 34.45 | 34.57 | 2,801,779 | +0.05(+0.15%) |
Sep 08, 2017 | 34.52 | 34.63 | 33.89 | 34.52 | 3,270,659 | +0.39(+1.15%) |
Sep 07, 2017 | 33.46 | 34.17 | 33.35 | 34.13 | 4,586,242 | +0.81(+2.44%) |
Sep 06, 2017 | 33.48 | 33.69 | 33.23 | 33.31 | 4,648,329 | -0.03(-0.08%) |
Sep 05, 2017 | 33.61 | 33.62 | 33.17 | 33.34 | 3,073,439 | -0.29(-0.87%) |
Sep 01, 2017 | 33.98 | 33.98 | 33.63 | 33.63 | 1,885,232 | -0.24(-0.71%) |
Aug 31, 2017 | 33.88 | 33.97 | 33.72 | 33.87 | 2,278,598 | +0.13(+0.38%) |
Aug 30, 2017 | 33.25 | 33.76 | 33.07 | 33.74 | 2,747,502 | +0.47(+1.41%) |
Aug 29, 2017 | 32.78 | 33.31 | 32.74 | 33.27 | 3,273,865 | +0.39(+1.18%) |
Aug 28, 2017 | 32.91 | 33.05 | 32.76 | 32.89 | 2,192,796 | +0.20(+0.61%) |
Aug 25, 2017 | 32.96 | 32.61 | 32.69 | 1,869,068 | +0.10(+0.30%) | |
Aug 24, 2017 | 32.73 | 32.83 | 32.54 | 32.59 | 2,380,152 | -0.10(-0.30%) |
Aug 23, 2017 | 32.70 | 32.83 | 32.61 | 32.69 | 2,150,961 | -0.22(-0.68%) |
Aug 22, 2017 | 32.44 | 32.94 | 32.32 | 32.91 | 3,199,392 | +0.61(+1.90%) |
Aug 21, 2017 | 32.19 | 32.47 | 32.03 | 32.30 | 2,307,389 | +0.13(+0.40%) |
Aug 18, 2017 | 32.17 | 32.30 | 32.06 | 32.17 | 3,873,819 | -0.08(-0.24%) |
Aug 17, 2017 | 32.76 | 32.76 | 32.18 | 32.25 | 3,382,704 | -0.65(-1.99%) |
Aug 16, 2017 | 33.24 | 33.38 | 32.85 | 32.90 | 1,988,959 | -0.22(-0.68%) |
Aug 15, 2017 | 33.43 | 33.49 | 33.02 | 33.13 | 2,573,114 | -0.17(-0.52%) |
Aug 14, 2017 | 33.27 | 33.46 | 33.10 | 33.30 | 3,263,525 | +0.33(+1.01%) |
Aug 11, 2017 | 33.30 | 33.30 | 32.94 | 32.97 | 2,944,607 | -0.20(-0.61%) |
Aug 10, 2017 | 33.84 | 34.03 | 33.16 | 33.17 | 4,723,845 | -1.02(-2.98%) |
Aug 09, 2017 | 34.46 | 34.59 | 34.10 | 34.19 | 3,091,979 | -0.35(-1.02%) |
Aug 08, 2017 | 34.76 | 35.12 | 34.49 | 34.54 | 2,796,264 | -0.33(-0.95%) |
Aug 07, 2017 | 34.83 | 35.04 | 34.69 | 34.87 | 2,279,603 | -0.02(-0.04%) |
Aug 04, 2017 | 34.51 | 34.98 | 34.50 | 34.88 | 3,019,134 | +0.49(+1.43%) |
Aug 03, 2017 | 34.38 | 34.77 | 34.22 | 34.39 | 3,161,157 | +0.09(+0.25%) |
Aug 02, 2017 | 33.91 | 34.33 | 33.80 | 34.30 | 3,454,869 | +0.20(+0.60%) |