Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.64 | 36.15 | 35.63 | 36.06 | 1,966,268 | +0.47(+1.32%) |
Oct 30, 2017 | 35.42 | 35.65 | 35.41 | 35.59 | 900,077 | -0.37(-1.03%) |
Oct 27, 2017 | 36.08 | 36.11 | 35.80 | 35.96 | 1,304,171 | -0.35(-0.97%) |
Oct 26, 2017 | 35.95 | 36.47 | 35.88 | 36.31 | 1,349,412 | +0.50(+1.41%) |
Oct 25, 2017 | 36.09 | 36.09 | 35.48 | 35.81 | 3,765,295 | +0.31(+0.87%) |
Oct 24, 2017 | 36.41 | 36.41 | 35.37 | 35.50 | 5,210,773 | -1.59(-4.29%) |
Oct 23, 2017 | 37.24 | 37.44 | 37.09 | 37.09 | 4,368,311 | +0.34(+0.94%) |
Oct 20, 2017 | 36.65 | 36.91 | 36.56 | 36.75 | 1,356,040 | +0.26(+0.70%) |
Oct 19, 2017 | 36.38 | 36.58 | 36.37 | 36.49 | 1,040,206 | +0.11(+0.32%) |
Oct 18, 2017 | 36.29 | 36.44 | 36.19 | 36.37 | 1,410,857 | +0.56(+1.55%) |
Oct 17, 2017 | 35.50 | 35.86 | 35.49 | 35.82 | 1,765,618 | -0.02(-0.05%) |
Oct 16, 2017 | 35.78 | 35.91 | 35.75 | 35.84 | 2,029,983 | -0.34(-0.93%) |
Oct 13, 2017 | 36.10 | 36.35 | 36.08 | 36.17 | 2,622,293 | -0.14(-0.39%) |
Oct 12, 2017 | 36.31 | 36.46 | 36.29 | 36.31 | 1,021,817 | -0.10(-0.27%) |
Oct 11, 2017 | 36.32 | 36.43 | 36.22 | 36.41 | 1,382,661 | -0.33(-0.89%) |
Oct 10, 2017 | 36.84 | 36.84 | 36.52 | 36.74 | 1,695,602 | +0.42(+1.14%) |
Oct 09, 2017 | 36.38 | 36.42 | 36.29 | 36.32 | 1,761,526 | -0.01(-0.02%) |
Oct 06, 2017 | 36.19 | 36.43 | 36.14 | 36.33 | 2,555,169 | -0.18(-0.48%) |
Oct 05, 2017 | 36.67 | 36.75 | 36.29 | 36.51 | 2,993,106 | -0.71(-1.90%) |
Oct 04, 2017 | 37.14 | 37.23 | 37.08 | 37.21 | 2,277,865 | +0.06(+0.17%) |
Oct 03, 2017 | 37.18 | 37.35 | 37.11 | 37.15 | 3,143,777 | +0.10(+0.26%) |
Oct 02, 2017 | 36.70 | 37.12 | 36.66 | 37.05 | 1,860,938 | +0.64(+1.75%) |
Sep 29, 2017 | 36.24 | 36.44 | 36.23 | 36.42 | 1,733,247 | +0.76(+2.13%) |
Sep 28, 2017 | 35.68 | 35.70 | 35.61 | 35.66 | 701,253 | +0.00(+0.00%) |
Sep 27, 2017 | 35.61 | 35.66 | 1,130,574 | -0.32(-0.88%) | ||
Sep 26, 2017 | 36.15 | 36.16 | 35.84 | 35.98 | 1,960,971 | -0.65(-1.76%) |
Sep 25, 2017 | 36.77 | 36.81 | 36.45 | 36.62 | 2,468,409 | -0.27(-0.74%) |
Sep 22, 2017 | 37.14 | 36.83 | 36.90 | 2,283,987 | -0.11(-0.29%) | |
Sep 21, 2017 | 37.10 | 37.21 | 36.98 | 37.00 | 1,959,374 | -0.02(-0.05%) |
Sep 20, 2017 | 36.99 | 37.10 | 36.73 | 37.02 | 2,741,699 | +0.17(+0.46%) |
Sep 19, 2017 | 36.99 | 37.01 | 36.76 | 36.85 | 1,762,911 | +0.10(+0.26%) |
Sep 18, 2017 | 36.68 | 36.80 | 36.60 | 36.75 | 4,902,099 | +0.34(+0.95%) |
Sep 15, 2017 | 36.90 | 36.94 | 36.38 | 36.41 | 2,462,844 | -0.04(-0.10%) |
Sep 14, 2017 | 36.39 | 36.48 | 36.29 | 36.45 | 1,440,986 | +0.20(+0.56%) |
Sep 13, 2017 | 36.48 | 36.52 | 36.19 | 36.24 | 1,444,053 | -0.29(-0.80%) |
Sep 12, 2017 | 36.47 | 36.63 | 36.37 | 36.53 | 5,109,904 | +0.74(+2.07%) |
Sep 11, 2017 | 35.87 | 35.92 | 35.72 | 35.79 | 1,001,885 | +0.34(+0.95%) |
Sep 08, 2017 | 35.31 | 35.55 | 35.25 | 35.45 | 1,006,357 | +0.22(+0.63%) |
Sep 07, 2017 | 35.07 | 35.36 | 35.00 | 35.23 | 1,473,613 | +0.74(+2.15%) |
Sep 06, 2017 | 34.47 | 34.58 | 34.41 | 34.49 | 1,863,704 | +0.13(+0.39%) |
Sep 05, 2017 | 34.10 | 34.46 | 34.10 | 34.36 | 1,787,491 | +0.72(+2.13%) |
Sep 01, 2017 | 33.68 | 33.72 | 33.54 | 33.64 | 1,086,214 | +0.06(+0.18%) |
Aug 31, 2017 | 33.38 | 33.59 | 33.30 | 33.58 | 1,224,913 | +0.13(+0.40%) |
Aug 30, 2017 | 33.47 | 33.49 | 33.34 | 33.45 | 680,692 | -0.17(-0.50%) |
Aug 29, 2017 | 33.56 | 33.66 | 33.50 | 33.62 | 642,145 | -0.28(-0.83%) |
Aug 28, 2017 | 33.88 | 34.00 | 33.82 | 33.90 | 641,393 | -0.01(-0.03%) |
Aug 25, 2017 | 33.78 | 34.03 | 33.78 | 33.91 | 1,104,811 | +0.37(+1.11%) |
Aug 24, 2017 | 33.59 | 33.70 | 33.50 | 33.54 | 1,050,606 | +0.10(+0.29%) |
Aug 23, 2017 | 33.44 | 33.58 | 33.40 | 33.44 | 653,803 | +0.00(+0.00%) |
Aug 22, 2017 | 33.17 | 33.46 | 33.17 | 33.44 | 643,668 | +0.53(+1.61%) |
Aug 21, 2017 | 32.87 | 32.93 | 32.79 | 32.91 | 532,070 | +0.10(+0.30%) |
Aug 18, 2017 | 32.90 | 32.95 | 32.79 | 32.81 | 719,644 | -0.22(-0.67%) |
Aug 17, 2017 | 33.26 | 33.37 | 33.02 | 33.03 | 922,054 | -0.40(-1.19%) |
Aug 16, 2017 | 33.32 | 33.49 | 33.32 | 33.43 | 729,673 | +0.51(+1.56%) |
Aug 15, 2017 | 32.80 | 33.01 | 32.69 | 32.92 | 928,749 | -0.15(-0.45%) |
Aug 14, 2017 | 32.87 | 33.09 | 32.80 | 33.07 | 1,273,422 | +0.31(+0.94%) |
Aug 11, 2017 | 32.69 | 32.84 | 32.56 | 32.76 | 769,646 | -0.02(-0.05%) |
Aug 10, 2017 | 33.00 | 33.09 | 32.75 | 32.78 | 1,150,627 | -0.47(-1.41%) |
Aug 09, 2017 | 33.32 | 33.33 | 33.14 | 33.25 | 879,328 | -0.33(-0.97%) |
Aug 08, 2017 | 33.78 | 33.86 | 33.49 | 33.57 | 871,293 | -0.23(-0.68%) |
Aug 07, 2017 | 33.79 | 33.91 | 33.70 | 33.80 | 852,538 | +0.20(+0.61%) |
Aug 04, 2017 | 33.70 | 33.77 | 33.42 | 33.60 | 855,388 | -0.03(-0.08%) |
Aug 03, 2017 | 33.69 | 33.75 | 33.55 | 33.63 | 709,538 | -0.21(-0.63%) |
Aug 02, 2017 | 34.06 | 34.06 | 33.74 | 33.84 | 986,745 | -0.12(-0.36%) |