Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.46 | 33.46 | 32.14 | 32.22 | 3,535,630 | -0.51(-1.57%) |
Oct 30, 2017 | 33.47 | 33.47 | 32.64 | 32.74 | 5,936,046 | -0.79(-2.36%) |
Oct 27, 2017 | 34.25 | 34.46 | 33.44 | 33.53 | 6,071,747 | -0.61(-1.78%) |
Oct 26, 2017 | 33.77 | 34.36 | 33.65 | 34.14 | 5,598,189 | +0.62(+1.84%) |
Oct 25, 2017 | 32.22 | 34.41 | 32.16 | 33.52 | 10,461,531 | -2.23(-6.25%) |
Oct 24, 2017 | 35.92 | 35.97 | 35.28 | 35.75 | 4,229,168 | -0.22(-0.60%) |
Oct 23, 2017 | 36.29 | 36.50 | 35.94 | 35.97 | 2,846,534 | -0.33(-0.91%) |
Oct 20, 2017 | 35.96 | 36.64 | 35.94 | 36.30 | 3,864,435 | +0.39(+1.09%) |
Oct 19, 2017 | 36.08 | 36.32 | 35.88 | 35.91 | 2,837,093 | -0.33(-0.91%) |
Oct 18, 2017 | 34.80 | 36.40 | 34.80 | 36.24 | 5,497,899 | +1.47(+4.23%) |
Oct 17, 2017 | 34.41 | 34.80 | 34.32 | 34.77 | 2,183,815 | +0.33(+0.96%) |
Oct 16, 2017 | 34.45 | 34.56 | 34.24 | 34.44 | 1,495,409 | -0.07(-0.20%) |
Oct 13, 2017 | 34.83 | 34.90 | 34.48 | 34.51 | 2,245,789 | -0.15(-0.43%) |
Oct 12, 2017 | 34.41 | 34.73 | 34.28 | 34.66 | 3,116,001 | +0.13(+0.38%) |
Oct 11, 2017 | 35.08 | 35.21 | 34.42 | 34.53 | 3,401,467 | -0.40(-1.14%) |
Oct 10, 2017 | 35.31 | 35.55 | 34.88 | 34.93 | 2,449,550 | -0.18(-0.52%) |
Oct 09, 2017 | 35.77 | 35.79 | 35.06 | 35.11 | 1,483,060 | -0.66(-1.85%) |
Oct 06, 2017 | 35.60 | 35.78 | 35.51 | 35.77 | 1,683,538 | +0.11(+0.32%) |
Oct 05, 2017 | 36.00 | 36.06 | 35.64 | 35.66 | 3,044,097 | -0.42(-1.16%) |
Oct 04, 2017 | 36.00 | 36.17 | 35.79 | 36.08 | 1,860,991 | +0.15(+0.41%) |
Oct 03, 2017 | 36.09 | 36.10 | 35.40 | 35.93 | 3,382,469 | -0.10(-0.29%) |
Oct 02, 2017 | 36.03 | 36.43 | 35.87 | 36.03 | 2,061,888 | +0.00(+0.00%) |
Sep 29, 2017 | 36.01 | 36.17 | 35.81 | 36.03 | 2,419,615 | +0.16(+0.44%) |
Sep 28, 2017 | 35.55 | 35.97 | 35.52 | 35.88 | 1,873,717 | +0.24(+0.68%) |
Sep 27, 2017 | 35.88 | 35.43 | 35.63 | 2,591,056 | -0.10(-0.29%) | |
Sep 26, 2017 | 35.68 | 36.05 | 35.52 | 35.74 | 1,291,627 | -0.02(-0.05%) |
Sep 25, 2017 | 35.57 | 35.97 | 35.56 | 35.75 | 1,866,040 | +0.21(+0.59%) |
Sep 22, 2017 | 35.21 | 35.73 | 35.21 | 35.55 | 1,782,341 | +0.32(+0.91%) |
Sep 21, 2017 | 35.08 | 35.38 | 35.02 | 35.22 | 2,152,056 | +0.09(+0.25%) |
Sep 20, 2017 | 34.88 | 35.43 | 34.82 | 35.14 | 1,539,564 | +0.22(+0.62%) |
Sep 19, 2017 | 34.95 | 35.25 | 34.80 | 34.92 | 2,599,167 | -0.07(-0.20%) |
Sep 18, 2017 | 34.71 | 35.01 | 34.53 | 34.99 | 1,770,256 | +0.35(+1.00%) |
Sep 15, 2017 | 34.74 | 33.98 | 34.64 | 4,823,801 | +0.42(+1.22%) | |
Sep 14, 2017 | 33.88 | 34.24 | 33.46 | 34.22 | 3,209,175 | +0.28(+0.82%) |
Sep 13, 2017 | 34.28 | 34.42 | 33.77 | 33.95 | 1,983,749 | -0.39(-1.14%) |
Sep 12, 2017 | 34.47 | 33.92 | 34.34 | 1,192,342 | +0.43(+1.28%) | |
Sep 11, 2017 | 33.68 | 33.94 | 33.47 | 33.90 | 1,641,512 | +0.45(+1.35%) |
Sep 08, 2017 | 33.35 | 33.55 | 33.09 | 33.45 | 1,980,063 | -0.06(-0.18%) |
Sep 07, 2017 | 33.63 | 33.97 | 33.48 | 33.51 | 2,153,416 | -0.37(-1.10%) |
Sep 06, 2017 | 33.88 | 34.11 | 33.80 | 33.88 | 1,224,039 | +0.15(+0.44%) |
Sep 05, 2017 | 34.29 | 34.51 | 33.68 | 33.74 | 1,658,514 | -0.61(-1.77%) |
Sep 01, 2017 | 33.83 | 34.35 | 33.74 | 34.35 | 2,699,218 | +0.57(+1.70%) |
Aug 31, 2017 | 33.82 | 34.10 | 33.72 | 33.77 | 3,735,857 | -0.03(-0.10%) |
Aug 30, 2017 | 33.98 | 34.02 | 33.41 | 33.81 | 3,839,917 | -0.16(-0.46%) |
Aug 29, 2017 | 34.07 | 34.14 | 33.85 | 33.96 | 2,560,996 | -0.25(-0.74%) |
Aug 28, 2017 | 34.41 | 34.41 | 34.02 | 34.22 | 1,788,984 | -0.11(-0.33%) |
Aug 25, 2017 | 34.24 | 34.46 | 34.18 | 34.33 | 1,750,495 | +0.19(+0.56%) |
Aug 24, 2017 | 33.97 | 34.25 | 33.90 | 34.14 | 2,602,593 | +0.18(+0.54%) |
Aug 23, 2017 | 34.16 | 34.29 | 33.59 | 33.95 | 4,116,861 | -0.56(-1.61%) |
Aug 22, 2017 | 34.00 | 34.55 | 34.00 | 34.51 | 2,361,484 | +0.60(+1.77%) |
Aug 21, 2017 | 34.18 | 34.18 | 33.77 | 33.91 | 1,882,866 | -0.27(-0.78%) |
Aug 18, 2017 | 34.38 | 34.49 | 34.00 | 34.18 | 2,187,974 | -0.30(-0.87%) |
Aug 17, 2017 | 34.98 | 34.98 | 34.42 | 34.48 | 3,686,832 | -0.40(-1.14%) |
Aug 16, 2017 | 35.28 | 35.39 | 34.74 | 34.88 | 2,766,378 | -0.41(-1.15%) |
Aug 15, 2017 | 35.15 | 35.39 | 35.00 | 35.28 | 1,474,312 | +0.03(+0.10%) |
Aug 14, 2017 | 35.28 | 35.51 | 35.15 | 35.25 | 2,455,591 | +0.09(+0.27%) |
Aug 11, 2017 | 35.44 | 35.62 | 35.11 | 35.15 | 1,835,636 | -0.33(-0.92%) |
Aug 10, 2017 | 36.46 | 36.62 | 35.46 | 35.48 | 2,748,379 | -1.04(-2.85%) |
Aug 09, 2017 | 36.07 | 36.53 | 36.02 | 36.52 | 2,553,072 | +0.38(+1.05%) |
Aug 08, 2017 | 37.13 | 37.18 | 36.05 | 36.14 | 3,306,500 | -0.98(-2.65%) |
Aug 07, 2017 | 36.63 | 37.18 | 36.05 | 37.13 | 3,252,718 | +0.61(+1.68%) |
Aug 04, 2017 | 37.17 | 37.31 | 36.45 | 36.51 | 3,403,126 | -0.53(-1.44%) |
Aug 03, 2017 | 37.29 | 37.43 | 36.96 | 37.05 | 2,481,382 | -0.22(-0.60%) |
Aug 02, 2017 | 36.98 | 37.29 | 36.76 | 37.27 | 4,078,209 | +0.25(+0.68%) |