Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.12 | 38.35 | 37.98 | 38.21 | 2,699,330 | +0.16(+0.43%) |
Oct 30, 2017 | 38.25 | 38.49 | 38.05 | 38.05 | 1,138,095 | -0.33(-0.86%) |
Oct 27, 2017 | 38.75 | 38.79 | 38.18 | 38.38 | 1,378,434 | -0.42(-1.07%) |
Oct 26, 2017 | 38.82 | 38.95 | 38.56 | 38.79 | 1,001,758 | +0.27(+0.70%) |
Oct 25, 2017 | 38.75 | 38.84 | 38.11 | 38.52 | 1,264,964 | -0.36(-0.91%) |
Oct 24, 2017 | 38.97 | 39.16 | 38.63 | 38.88 | 1,286,412 | +0.20(+0.52%) |
Oct 23, 2017 | 39.35 | 39.35 | 38.61 | 38.68 | 1,226,111 | -0.67(-1.70%) |
Oct 20, 2017 | 38.75 | 39.35 | 38.75 | 39.35 | 1,143,119 | +0.77(+2.00%) |
Oct 19, 2017 | 38.42 | 38.86 | 38.30 | 38.58 | 856,925 | -0.11(-0.29%) |
Oct 18, 2017 | 38.64 | 38.87 | 38.52 | 38.69 | 1,349,626 | +0.03(+0.09%) |
Oct 17, 2017 | 38.59 | 38.79 | 38.47 | 38.65 | 1,065,373 | -0.05(-0.13%) |
Oct 16, 2017 | 38.71 | 38.84 | 38.44 | 38.71 | 1,742,115 | +0.23(+0.59%) |
Oct 13, 2017 | 38.58 | 38.75 | 38.38 | 38.48 | 1,224,527 | +0.27(+0.70%) |
Oct 12, 2017 | 37.67 | 38.28 | 37.65 | 38.21 | 2,046,319 | +0.30(+0.80%) |
Oct 11, 2017 | 37.73 | 37.92 | 37.35 | 37.91 | 978,404 | +0.16(+0.41%) |
Oct 10, 2017 | 37.64 | 37.83 | 37.54 | 37.75 | 1,142,293 | +0.29(+0.76%) |
Oct 09, 2017 | 37.50 | 37.56 | 37.33 | 37.47 | 967,067 | -0.10(-0.25%) |
Oct 06, 2017 | 37.34 | 37.58 | 37.26 | 37.56 | 1,527,033 | +0.10(+0.25%) |
Oct 05, 2017 | 37.36 | 37.65 | 37.23 | 37.47 | 1,784,421 | +0.13(+0.35%) |
Oct 04, 2017 | 37.11 | 37.80 | 37.07 | 37.34 | 2,140,048 | +0.33(+0.89%) |
Oct 03, 2017 | 36.52 | 37.02 | 36.35 | 37.01 | 1,786,435 | +0.52(+1.43%) |
Oct 02, 2017 | 36.87 | 36.96 | 36.23 | 36.49 | 2,317,504 | -0.44(-1.20%) |
Sep 29, 2017 | 36.88 | 37.08 | 36.57 | 36.93 | 1,184,227 | +0.08(+0.21%) |
Sep 28, 2017 | 37.42 | 37.66 | 36.60 | 36.85 | 1,618,015 | -0.65(-1.73%) |
Sep 27, 2017 | 37.76 | 37.85 | 36.95 | 37.50 | 1,399,525 | -0.10(-0.28%) |
Sep 26, 2017 | 37.37 | 37.73 | 37.17 | 37.60 | 1,309,693 | +0.29(+0.79%) |
Sep 25, 2017 | 36.81 | 37.37 | 36.81 | 37.31 | 1,672,267 | +0.35(+0.94%) |
Sep 22, 2017 | 36.49 | 37.00 | 36.17 | 36.96 | 1,110,165 | +0.38(+1.04%) |
Sep 21, 2017 | 36.75 | 36.83 | 36.43 | 36.58 | 789,091 | -0.16(-0.45%) |
Sep 20, 2017 | 36.33 | 36.84 | 36.24 | 36.75 | 1,607,097 | +0.52(+1.43%) |
Sep 19, 2017 | 35.77 | 36.29 | 35.65 | 36.23 | 1,033,000 | +0.49(+1.38%) |
Sep 18, 2017 | 35.85 | 36.05 | 35.65 | 35.74 | 1,114,237 | +0.01(+0.02%) |
Sep 15, 2017 | 35.64 | 35.80 | 35.30 | 35.73 | 1,562,837 | +0.03(+0.07%) |
Sep 14, 2017 | 35.30 | 35.77 | 35.13 | 35.70 | 1,053,233 | +0.39(+1.10%) |
Sep 13, 2017 | 34.92 | 35.37 | 34.85 | 35.31 | 1,710,342 | +0.40(+1.14%) |
Sep 12, 2017 | 34.86 | 35.24 | 34.77 | 34.92 | 1,307,533 | +0.20(+0.57%) |
Sep 11, 2017 | 34.37 | 34.94 | 34.28 | 34.72 | 1,229,694 | +0.64(+1.87%) |
Sep 08, 2017 | 34.39 | 34.48 | 33.66 | 34.08 | 1,786,802 | -0.37(-1.08%) |
Sep 07, 2017 | 34.55 | 34.55 | 33.98 | 34.45 | 1,289,942 | -0.04(-0.13%) |
Sep 06, 2017 | 34.42 | 34.82 | 34.27 | 34.49 | 2,357,706 | +0.35(+1.04%) |
Sep 05, 2017 | 34.22 | 34.37 | 33.92 | 34.14 | 2,508,345 | +0.01(+0.03%) |
Sep 01, 2017 | 34.01 | 34.44 | 33.91 | 34.13 | 1,497,619 | +0.22(+0.66%) |
Aug 31, 2017 | 33.83 | 34.01 | 33.44 | 33.91 | 1,096,916 | +0.27(+0.80%) |
Aug 30, 2017 | 33.34 | 33.66 | 32.96 | 33.64 | 950,418 | +0.27(+0.80%) |
Aug 29, 2017 | 32.84 | 33.42 | 32.82 | 33.37 | 952,786 | +0.22(+0.68%) |
Aug 28, 2017 | 33.18 | 33.41 | 32.68 | 33.15 | 1,084,779 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.45 | 32.91 | 33.16 | 1,045,406 | +0.33(+1.00%) |
Aug 24, 2017 | 33.32 | 33.43 | 32.72 | 32.83 | 857,862 | -0.44(-1.32%) |
Aug 23, 2017 | 33.21 | 33.52 | 33.16 | 33.27 | 1,151,733 | -0.16(-0.49%) |
Aug 22, 2017 | 32.61 | 33.48 | 32.58 | 33.43 | 1,632,699 | +0.99(+3.06%) |
Aug 21, 2017 | 32.85 | 32.85 | 32.38 | 32.44 | 1,107,766 | -0.47(-1.42%) |
Aug 18, 2017 | 33.05 | 33.27 | 32.90 | 32.91 | 1,601,699 | -0.23(-0.70%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.13 | 33.14 | 934,347 | -0.89(-2.61%) |
Aug 16, 2017 | 34.16 | 34.51 | 33.98 | 34.03 | 1,331,500 | -0.02(-0.05%) |
Aug 15, 2017 | 34.28 | 34.50 | 33.91 | 34.04 | 2,619,758 | -0.03(-0.10%) |
Aug 14, 2017 | 33.86 | 34.12 | 33.65 | 34.08 | 1,646,426 | +0.56(+1.67%) |
Aug 11, 2017 | 33.03 | 33.59 | 33.03 | 33.52 | 1,210,735 | +0.16(+0.49%) |
Aug 10, 2017 | 33.56 | 33.79 | 33.17 | 33.35 | 2,393,754 | -0.41(-1.23%) |
Aug 09, 2017 | 34.26 | 34.39 | 33.62 | 33.77 | 1,659,771 | -0.62(-1.81%) |
Aug 08, 2017 | 34.90 | 35.11 | 34.36 | 34.39 | 1,460,272 | -0.61(-1.75%) |
Aug 07, 2017 | 35.49 | 35.54 | 34.87 | 35.00 | 2,366,819 | -0.55(-1.55%) |
Aug 04, 2017 | 35.66 | 35.86 | 35.31 | 35.55 | 1,391,166 | -0.03(-0.07%) |
Aug 03, 2017 | 36.10 | 36.19 | 35.43 | 35.58 | 2,351,961 | -0.60(-1.67%) |
Aug 02, 2017 | 35.71 | 36.31 | 35.60 | 36.19 | 1,835,704 | +0.28(+0.79%) |