Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.00 | 34.52 | 33.92 | 34.49 | 7,337,633 | +0.59(+1.73%) |
Oct 30, 2017 | 33.77 | 34.02 | 33.66 | 33.90 | 8,861,145 | +0.18(+0.54%) |
Oct 27, 2017 | 33.96 | 34.23 | 33.57 | 33.72 | 11,875,111 | -0.09(-0.27%) |
Oct 26, 2017 | 33.66 | 34.12 | 33.64 | 33.81 | 8,333,476 | +0.20(+0.60%) |
Oct 25, 2017 | 33.59 | 33.83 | 33.40 | 33.61 | 8,765,082 | -0.06(-0.16%) |
Oct 24, 2017 | 33.45 | 33.93 | 33.45 | 33.66 | 9,313,036 | -0.08(-0.24%) |
Oct 23, 2017 | 34.50 | 34.68 | 33.66 | 33.74 | 11,322,966 | -0.71(-2.07%) |
Oct 20, 2017 | 34.21 | 34.69 | 34.17 | 34.46 | 16,487,298 | +0.29(+0.86%) |
Oct 19, 2017 | 33.42 | 34.35 | 33.16 | 34.17 | 31,759,832 | -0.62(-1.79%) |
Oct 18, 2017 | 34.52 | 35.02 | 34.39 | 34.79 | 18,458,202 | +0.44(+1.28%) |
Oct 17, 2017 | 34.60 | 34.67 | 34.28 | 34.35 | 13,110,787 | -0.26(-0.74%) |
Oct 16, 2017 | 35.08 | 35.27 | 34.56 | 34.61 | 9,437,931 | -0.53(-1.51%) |
Oct 13, 2017 | 35.14 | 35.30 | 34.96 | 35.14 | 10,283,403 | +0.24(+0.68%) |
Oct 12, 2017 | 35.10 | 35.27 | 34.87 | 34.90 | 10,963,222 | -0.20(-0.57%) |
Oct 11, 2017 | 35.59 | 35.71 | 34.97 | 35.10 | 12,048,086 | -0.49(-1.36%) |
Oct 10, 2017 | 35.75 | 35.98 | 35.52 | 35.59 | 6,562,400 | -0.14(-0.38%) |
Oct 09, 2017 | 35.55 | 35.96 | 35.55 | 35.72 | 5,440,263 | +0.16(+0.46%) |
Oct 06, 2017 | 35.78 | 35.81 | 35.43 | 35.56 | 8,149,512 | -0.16(-0.46%) |
Oct 05, 2017 | 35.51 | 35.76 | 35.43 | 35.72 | 5,951,120 | +0.30(+0.85%) |
Oct 04, 2017 | 35.55 | 35.58 | 35.27 | 35.42 | 6,145,279 | -0.05(-0.13%) |
Oct 03, 2017 | 35.53 | 35.78 | 35.26 | 35.47 | 5,574,021 | -0.02(-0.05%) |
Oct 02, 2017 | 35.28 | 35.53 | 35.16 | 35.48 | 7,906,207 | +0.25(+0.70%) |
Sep 29, 2017 | 34.57 | 35.37 | 34.55 | 35.24 | 10,876,259 | +0.67(+1.93%) |
Sep 28, 2017 | 34.30 | 34.78 | 34.30 | 34.57 | 8,441,521 | -0.29(-0.84%) |
Sep 27, 2017 | 34.84 | 35.08 | 34.60 | 34.86 | 10,235,220 | +0.18(+0.53%) |
Sep 26, 2017 | 34.68 | 34.99 | 34.59 | 34.68 | 6,693,723 | +0.06(+0.19%) |
Sep 25, 2017 | 35.02 | 35.10 | 34.39 | 34.61 | 8,098,838 | -0.47(-1.33%) |
Sep 22, 2017 | 34.94 | 35.10 | 34.86 | 35.08 | 5,311,089 | +0.04(+0.10%) |
Sep 21, 2017 | 35.32 | 35.43 | 34.99 | 35.05 | 6,238,458 | -0.27(-0.75%) |
Sep 20, 2017 | 35.43 | 35.61 | 35.01 | 35.31 | 7,012,145 | -0.05(-0.13%) |
Sep 19, 2017 | 35.27 | 35.50 | 35.11 | 35.36 | 5,692,225 | +0.18(+0.52%) |
Sep 18, 2017 | 35.09 | 35.43 | 34.98 | 35.17 | 6,151,658 | -0.01(-0.03%) |
Sep 15, 2017 | 35.06 | 35.61 | 34.88 | 35.18 | 12,139,022 | +0.08(+0.23%) |
Sep 14, 2017 | 35.04 | 35.35 | 34.94 | 35.10 | 7,207,674 | +0.04(+0.10%) |
Sep 13, 2017 | 34.82 | 35.27 | 34.82 | 35.06 | 6,136,472 | +0.08(+0.24%) |
Sep 12, 2017 | 34.88 | 35.09 | 34.80 | 34.98 | 4,649,199 | +0.08(+0.24%) |
Sep 11, 2017 | 35.05 | 34.82 | 34.90 | 6,681,809 | +0.27(+0.79%) | |
Sep 08, 2017 | 34.85 | 35.09 | 34.56 | 34.62 | 9,905,861 | -0.20(-0.58%) |
Sep 07, 2017 | 33.85 | 34.99 | 33.75 | 34.83 | 15,340,657 | +1.15(+3.40%) |
Sep 06, 2017 | 33.06 | 33.88 | 33.06 | 33.68 | 14,151,600 | +0.61(+1.86%) |
Sep 05, 2017 | 33.16 | 33.42 | 32.77 | 33.07 | 6,892,520 | -0.24(-0.72%) |
Sep 01, 2017 | 33.17 | 33.52 | 33.11 | 33.30 | 5,591,356 | +0.20(+0.61%) |
Aug 31, 2017 | 32.85 | 33.28 | 32.82 | 33.10 | 9,376,731 | +0.40(+1.23%) |
Aug 30, 2017 | 32.20 | 32.94 | 32.16 | 32.70 | 9,046,852 | +0.45(+1.39%) |
Aug 29, 2017 | 31.59 | 32.36 | 31.54 | 32.25 | 7,769,278 | +0.36(+1.12%) |
Aug 28, 2017 | 31.84 | 31.98 | 31.76 | 31.89 | 5,539,477 | +0.12(+0.37%) |
Aug 25, 2017 | 32.05 | 32.13 | 31.66 | 31.77 | 7,515,019 | -0.18(-0.57%) |
Aug 24, 2017 | 31.94 | 32.10 | 31.62 | 31.96 | 6,305,928 | -0.01(-0.03%) |
Aug 23, 2017 | 31.72 | 32.05 | 31.62 | 31.97 | 6,905,187 | +0.07(+0.23%) |
Aug 22, 2017 | 31.49 | 31.89 | 31.44 | 31.89 | 6,742,532 | +0.52(+1.66%) |
Aug 21, 2017 | 32.19 | 32.19 | 31.23 | 31.37 | 8,939,520 | -0.49(-1.55%) |
Aug 18, 2017 | 31.91 | 32.20 | 31.84 | 31.87 | 9,547,134 | -0.06(-0.20%) |
Aug 17, 2017 | 32.53 | 32.53 | 31.88 | 31.93 | 7,311,480 | -0.47(-1.44%) |
Aug 16, 2017 | 32.28 | 32.51 | 32.13 | 32.40 | 4,340,621 | +0.10(+0.31%) |
Aug 15, 2017 | 32.29 | 32.45 | 32.18 | 32.30 | 5,008,076 | +0.05(+0.14%) |
Aug 14, 2017 | 32.47 | 32.48 | 31.96 | 32.25 | 7,850,203 | +0.14(+0.43%) |
Aug 11, 2017 | 32.21 | 32.36 | 31.85 | 32.11 | 8,455,253 | +0.05(+0.17%) |
Aug 10, 2017 | 32.94 | 32.97 | 32.01 | 32.06 | 13,680,023 | -1.00(-3.02%) |
Aug 09, 2017 | 33.10 | 33.19 | 32.73 | 33.06 | 8,609,488 | -0.26(-0.77%) |
Aug 08, 2017 | 32.95 | 33.57 | 32.88 | 33.31 | 10,532,713 | +0.23(+0.69%) |
Aug 07, 2017 | 32.63 | 33.12 | 32.42 | 33.08 | 5,872,219 | +0.45(+1.38%) |
Aug 04, 2017 | 32.72 | 32.57 | 32.64 | 5,656,402 | -0.08(-0.25%) | |
Aug 03, 2017 | 32.96 | 32.97 | 32.59 | 32.72 | 6,249,921 | -0.17(-0.53%) |
Aug 02, 2017 | 32.70 | 32.94 | 32.45 | 32.89 | 7,077,181 | -0.01(-0.03%) |