Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.11 | 35.11 | 34.61 | 34.84 | 1,146,736 | -0.27(-0.78%) |
Oct 30, 2017 | 34.71 | 35.70 | 34.71 | 35.11 | 1,565,474 | +0.40(+1.17%) |
Oct 27, 2017 | 34.57 | 35.13 | 34.48 | 34.71 | 1,778,907 | +0.20(+0.57%) |
Oct 26, 2017 | 34.52 | 35.05 | 34.14 | 34.51 | 1,780,720 | -0.12(-0.35%) |
Oct 25, 2017 | 35.29 | 35.57 | 33.82 | 34.63 | 2,186,540 | -0.71(-2.02%) |
Oct 24, 2017 | 35.49 | 35.78 | 34.97 | 35.35 | 1,156,398 | -0.19(-0.53%) |
Oct 23, 2017 | 36.21 | 36.23 | 35.47 | 35.54 | 1,094,218 | -0.66(-1.82%) |
Oct 20, 2017 | 36.67 | 36.67 | 36.13 | 36.20 | 715,414 | -0.30(-0.82%) |
Oct 19, 2017 | 35.88 | 36.53 | 35.88 | 36.50 | 1,023,529 | +0.21(+0.57%) |
Oct 18, 2017 | 37.01 | 37.22 | 36.17 | 36.29 | 1,361,289 | -0.76(-2.06%) |
Oct 17, 2017 | 36.99 | 37.18 | 36.90 | 37.05 | 670,648 | -0.07(-0.18%) |
Oct 16, 2017 | 37.25 | 37.45 | 37.02 | 37.12 | 713,060 | -0.02(-0.05%) |
Oct 13, 2017 | 37.65 | 37.68 | 37.11 | 37.14 | 1,003,948 | -0.40(-1.05%) |
Oct 12, 2017 | 37.09 | 37.60 | 37.09 | 37.53 | 952,315 | +0.14(+0.38%) |
Oct 11, 2017 | 37.01 | 37.39 | 36.99 | 37.39 | 974,652 | +0.32(+0.86%) |
Oct 10, 2017 | 37.32 | 37.40 | 36.89 | 37.07 | 478,215 | -0.03(-0.08%) |
Oct 09, 2017 | 37.22 | 37.31 | 37.03 | 37.10 | 905,441 | -0.09(-0.25%) |
Oct 06, 2017 | 36.80 | 37.21 | 36.56 | 37.19 | 530,308 | +0.10(+0.28%) |
Oct 05, 2017 | 36.99 | 37.22 | 36.95 | 37.09 | 674,207 | +0.08(+0.20%) |
Oct 04, 2017 | 37.15 | 37.15 | 36.77 | 37.01 | 795,036 | -0.02(-0.05%) |
Oct 03, 2017 | 36.80 | 37.05 | 36.59 | 37.03 | 2,541,035 | +0.33(+0.90%) |
Oct 02, 2017 | 36.12 | 36.78 | 36.07 | 36.70 | 840,898 | +0.11(+0.31%) |
Sep 29, 2017 | 37.15 | 37.15 | 36.28 | 36.59 | 3,151,138 | +0.09(+0.26%) |
Sep 28, 2017 | 36.27 | 36.57 | 35.93 | 36.50 | 836,921 | +0.10(+0.28%) |
Sep 27, 2017 | 36.23 | 36.39 | 890,362 | -0.38(-1.02%) | ||
Sep 26, 2017 | 36.83 | 36.99 | 36.62 | 36.77 | 621,269 | -0.15(-0.41%) |
Sep 25, 2017 | 36.32 | 37.07 | 36.27 | 36.92 | 2,458,647 | +0.67(+1.84%) |
Sep 22, 2017 | 36.25 | 36.45 | 36.08 | 36.25 | 657,173 | -0.06(-0.16%) |
Sep 21, 2017 | 36.54 | 36.63 | 36.25 | 36.31 | 2,623,446 | -0.25(-0.69%) |
Sep 20, 2017 | 36.91 | 37.14 | 36.33 | 36.56 | 941,641 | -0.35(-0.94%) |
Sep 19, 2017 | 37.31 | 37.47 | 36.90 | 36.91 | 626,655 | -0.27(-0.73%) |
Sep 18, 2017 | 37.00 | 37.37 | 36.89 | 37.18 | 703,943 | +0.24(+0.66%) |
Sep 15, 2017 | 36.96 | 37.13 | 36.77 | 36.94 | 1,728,956 | -0.05(-0.13%) |
Sep 14, 2017 | 37.27 | 37.37 | 36.96 | 36.99 | 710,903 | -0.24(-0.66%) |
Sep 13, 2017 | 37.07 | 37.29 | 36.96 | 37.23 | 936,508 | +0.19(+0.51%) |
Sep 12, 2017 | 37.08 | 37.24 | 36.95 | 37.04 | 828,936 | -0.07(-0.18%) |
Sep 11, 2017 | 36.83 | 37.14 | 36.83 | 37.11 | 659,131 | +0.30(+0.82%) |
Sep 08, 2017 | 37.05 | 37.19 | 36.64 | 36.81 | 585,584 | -0.40(-1.09%) |
Sep 07, 2017 | 37.39 | 37.58 | 37.04 | 37.21 | 578,126 | -0.18(-0.48%) |
Sep 06, 2017 | 37.27 | 37.56 | 37.11 | 37.39 | 552,131 | +0.20(+0.53%) |
Sep 05, 2017 | 37.30 | 37.62 | 37.11 | 37.19 | 511,193 | -0.02(-0.05%) |
Sep 01, 2017 | 37.15 | 37.30 | 36.79 | 37.21 | 575,830 | +0.15(+0.41%) |
Aug 31, 2017 | 36.04 | 37.22 | 35.94 | 37.06 | 1,167,496 | +1.15(+3.20%) |
Aug 30, 2017 | 35.71 | 36.06 | 35.38 | 35.91 | 570,544 | +0.10(+0.29%) |
Aug 29, 2017 | 35.45 | 35.92 | 35.21 | 35.81 | 700,549 | +0.17(+0.48%) |
Aug 28, 2017 | 35.84 | 35.84 | 35.36 | 35.64 | 531,702 | -0.16(-0.45%) |
Aug 25, 2017 | 35.97 | 36.09 | 35.80 | 35.80 | 339,046 | -0.17(-0.47%) |
Aug 24, 2017 | 35.99 | 36.29 | 35.78 | 35.97 | 382,096 | -0.09(-0.26%) |
Aug 23, 2017 | 35.79 | 36.20 | 35.74 | 36.06 | 1,246,621 | +0.13(+0.37%) |
Aug 22, 2017 | 35.09 | 35.94 | 35.08 | 35.93 | 405,325 | +0.84(+2.39%) |
Aug 21, 2017 | 35.49 | 35.49 | 34.82 | 35.09 | 513,041 | -0.40(-1.14%) |
Aug 18, 2017 | 35.40 | 35.76 | 35.23 | 35.50 | 595,931 | +0.03(+0.08%) |
Aug 17, 2017 | 35.86 | 36.08 | 35.42 | 35.47 | 692,526 | -0.35(-0.97%) |
Aug 16, 2017 | 36.11 | 36.29 | 35.72 | 35.82 | 567,833 | -0.21(-0.57%) |
Aug 15, 2017 | 36.29 | 36.44 | 35.52 | 36.03 | 1,018,526 | -0.45(-1.24%) |
Aug 14, 2017 | 36.36 | 37.14 | 36.36 | 36.48 | 1,103,664 | +0.11(+0.31%) |
Aug 11, 2017 | 35.99 | 36.53 | 35.99 | 36.36 | 1,068,002 | +0.08(+0.23%) |
Aug 10, 2017 | 36.97 | 37.06 | 36.24 | 36.28 | 1,511,204 | -0.47(-1.28%) |
Aug 09, 2017 | 36.72 | 37.03 | 36.61 | 36.75 | 1,128,633 | +0.02(+0.05%) |
Aug 08, 2017 | 36.88 | 37.15 | 36.41 | 36.73 | 1,062,753 | -0.36(-0.96%) |
Aug 07, 2017 | 37.06 | 37.15 | 36.80 | 37.09 | 1,011,089 | +0.01(+0.03%) |
Aug 04, 2017 | 37.36 | 37.43 | 36.99 | 37.08 | 1,115,699 | -0.27(-0.73%) |
Aug 03, 2017 | 37.15 | 37.85 | 37.11 | 37.35 | 744,125 | -0.18(-0.48%) |
Aug 02, 2017 | 37.65 | 37.79 | 37.21 | 37.53 | 2,303,829 | -0.13(-0.35%) |