Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.99 | 32.58 | 30.84 | 31.67 | 2,179,446 | +0.85(+2.76%) |
Oct 30, 2017 | 30.70 | 31.80 | 30.38 | 30.82 | 1,624,054 | +0.11(+0.36%) |
Oct 27, 2017 | 30.83 | 31.08 | 30.15 | 30.71 | 1,618,281 | -0.34(-1.10%) |
Oct 26, 2017 | 31.02 | 31.80 | 30.96 | 31.05 | 1,697,489 | -0.25(-0.80%) |
Oct 25, 2017 | 31.00 | 31.93 | 30.91 | 31.30 | 1,984,539 | +0.24(+0.77%) |
Oct 24, 2017 | 31.00 | 31.20 | 30.33 | 31.06 | 1,584,799 | +0.27(+0.88%) |
Oct 23, 2017 | 32.15 | 32.15 | 30.77 | 30.79 | 1,959,397 | -1.63(-5.03%) |
Oct 20, 2017 | 32.59 | 32.87 | 31.95 | 32.42 | 1,361,442 | -0.40(-1.22%) |
Oct 19, 2017 | 32.07 | 32.90 | 31.73 | 32.82 | 1,339,052 | +0.66(+2.05%) |
Oct 18, 2017 | 32.46 | 32.46 | 31.78 | 32.16 | 1,801,297 | -0.20(-0.62%) |
Oct 17, 2017 | 32.13 | 32.48 | 31.51 | 32.36 | 1,966,993 | +0.08(+0.25%) |
Oct 16, 2017 | 33.61 | 33.77 | 32.13 | 32.28 | 2,201,719 | -1.01(-3.03%) |
Oct 13, 2017 | 34.73 | 34.73 | 33.19 | 33.29 | 1,974,143 | -1.44(-4.15%) |
Oct 12, 2017 | 35.70 | 35.70 | 34.60 | 34.73 | 1,509,040 | -0.96(-2.69%) |
Oct 11, 2017 | 35.76 | 35.87 | 35.43 | 35.69 | 1,034,157 | -0.07(-0.20%) |
Oct 10, 2017 | 35.90 | 36.15 | 35.40 | 35.76 | 907,450 | +0.04(+0.11%) |
Oct 09, 2017 | 35.80 | 36.20 | 35.40 | 35.72 | 1,070,128 | -0.09(-0.25%) |
Oct 06, 2017 | 35.50 | 36.38 | 35.36 | 35.81 | 1,597,529 | +0.31(+0.87%) |
Oct 05, 2017 | 36.45 | 36.45 | 35.34 | 35.50 | 2,798,479 | -1.86(-4.98%) |
Oct 04, 2017 | 38.42 | 38.50 | 37.15 | 37.36 | 2,054,835 | -0.23(-0.61%) |
Oct 03, 2017 | 38.75 | 38.97 | 37.57 | 37.59 | 2,168,046 | -1.28(-3.29%) |
Oct 02, 2017 | 37.37 | 39.05 | 37.13 | 38.87 | 2,613,612 | +1.50(+4.01%) |
Sep 29, 2017 | 36.00 | 37.56 | 35.80 | 37.37 | 2,579,514 | +1.23(+3.40%) |
Sep 28, 2017 | 36.00 | 36.96 | 35.65 | 36.14 | 2,734,011 | +0.75(+2.12%) |
Sep 27, 2017 | 35.58 | 35.39 | 1,772,533 | +0.72(+2.08%) | ||
Sep 26, 2017 | 35.17 | 35.46 | 34.60 | 34.67 | 1,145,928 | -0.58(-1.65%) |
Sep 25, 2017 | 34.90 | 35.43 | 34.84 | 35.25 | 1,773,586 | +0.42(+1.21%) |
Sep 22, 2017 | 34.90 | 35.15 | 34.52 | 34.83 | 1,178,283 | -0.03(-0.09%) |
Sep 21, 2017 | 34.49 | 35.23 | 34.21 | 34.86 | 1,364,911 | +0.37(+1.07%) |
Sep 20, 2017 | 34.16 | 34.66 | 34.11 | 34.49 | 1,433,116 | +0.42(+1.23%) |
Sep 19, 2017 | 33.76 | 34.16 | 33.61 | 34.07 | 1,548,951 | +0.31(+0.92%) |
Sep 18, 2017 | 34.27 | 34.60 | 33.63 | 33.76 | 2,303,994 | -0.51(-1.49%) |
Sep 15, 2017 | 35.22 | 35.33 | 34.17 | 34.27 | 2,631,510 | -0.94(-2.67%) |
Sep 14, 2017 | 35.41 | 36.31 | 34.89 | 35.21 | 2,759,860 | -0.43(-1.21%) |
Sep 13, 2017 | 35.16 | 35.88 | 34.71 | 35.64 | 2,806,758 | -0.81(-2.22%) |
Sep 12, 2017 | 37.24 | 37.48 | 36.23 | 36.45 | 2,459,066 | -0.35(-0.95%) |
Sep 11, 2017 | 35.69 | 37.47 | 35.52 | 36.80 | 2,572,180 | +1.47(+4.16%) |
Sep 08, 2017 | 35.12 | 35.38 | 34.51 | 35.33 | 1,910,832 | +0.17(+0.48%) |
Sep 07, 2017 | 36.35 | 36.81 | 35.00 | 35.16 | 2,510,378 | -1.12(-3.09%) |
Sep 06, 2017 | 36.12 | 36.40 | 35.25 | 36.28 | 2,824,663 | +0.16(+0.44%) |
Sep 05, 2017 | 41.05 | 41.30 | 35.10 | 36.12 | 9,838,455 | -5.05(-12.27%) |
Sep 01, 2017 | 41.40 | 41.70 | 40.54 | 41.17 | 1,909,727 | +0.09(+0.22%) |
Aug 31, 2017 | 39.53 | 41.48 | 39.32 | 41.08 | 1,955,348 | +1.71(+4.34%) |
Aug 30, 2017 | 38.98 | 39.64 | 38.71 | 39.37 | 2,317,666 | +0.23(+0.59%) |
Aug 29, 2017 | 38.55 | 39.29 | 38.18 | 39.14 | 2,148,941 | +0.16(+0.41%) |
Aug 28, 2017 | 38.89 | 39.36 | 38.46 | 38.98 | 1,672,530 | -0.03(-0.08%) |
Aug 25, 2017 | 38.18 | 39.26 | 38.10 | 39.01 | 2,483,185 | +0.76(+1.99%) |
Aug 24, 2017 | 37.40 | 38.77 | 37.27 | 38.25 | 1,857,910 | +1.04(+2.79%) |
Aug 23, 2017 | 36.94 | 37.30 | 36.48 | 37.21 | 1,336,193 | +0.09(+0.24%) |
Aug 22, 2017 | 36.35 | 37.34 | 36.34 | 37.12 | 1,498,684 | +0.99(+2.74%) |
Aug 21, 2017 | 36.33 | 36.49 | 35.82 | 36.13 | 926,293 | -0.26(-0.71%) |
Aug 18, 2017 | 36.06 | 36.75 | 35.87 | 36.39 | 1,503,492 | +0.03(+0.08%) |
Aug 17, 2017 | 35.96 | 37.16 | 35.78 | 36.36 | 2,459,080 | +0.42(+1.17%) |
Aug 16, 2017 | 35.89 | 36.32 | 35.25 | 35.94 | 2,510,212 | +0.31(+0.87%) |
Aug 15, 2017 | 35.72 | 35.88 | 35.04 | 35.63 | 2,544,123 | -0.04(-0.11%) |
Aug 14, 2017 | 36.67 | 37.22 | 35.50 | 35.67 | 2,574,469 | -0.85(-2.33%) |
Aug 11, 2017 | 37.10 | 37.33 | 36.02 | 36.52 | 2,139,873 | -0.52(-1.40%) |
Aug 10, 2017 | 37.72 | 39.00 | 36.88 | 37.04 | 3,094,761 | -0.68(-1.80%) |
Aug 09, 2017 | 37.68 | 38.25 | 37.04 | 37.72 | 4,112,484 | -0.47(-1.23%) |
Aug 08, 2017 | 40.50 | 40.81 | 37.67 | 38.19 | 5,394,868 | -2.74(-6.69%) |
Aug 07, 2017 | 40.85 | 41.55 | 40.55 | 40.93 | 2,115,093 | -0.09(-0.22%) |
Aug 04, 2017 | 41.56 | 42.47 | 40.58 | 41.02 | 2,290,151 | -0.60(-1.44%) |
Aug 03, 2017 | 42.70 | 43.27 | 41.41 | 41.62 | 2,342,537 | -1.95(-4.48%) |
Aug 02, 2017 | 44.62 | 44.67 | 43.41 | 43.57 | 1,469,292 | -0.94(-2.11%) |