Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.50 | 37.52 | 37.03 | 37.09 | 1,797,344 | -0.32(-0.87%) |
Oct 30, 2017 | 37.22 | 37.48 | 37.15 | 37.41 | 960,683 | +0.08(+0.21%) |
Oct 27, 2017 | 37.12 | 37.58 | 37.08 | 37.33 | 1,020,272 | +0.15(+0.40%) |
Oct 26, 2017 | 36.77 | 37.32 | 36.66 | 37.19 | 938,098 | +0.45(+1.23%) |
Oct 25, 2017 | 37.18 | 37.41 | 36.53 | 36.73 | 992,354 | -0.50(-1.35%) |
Oct 24, 2017 | 37.07 | 37.41 | 36.88 | 37.23 | 983,299 | +0.39(+1.07%) |
Oct 23, 2017 | 36.84 | 36.93 | 36.65 | 36.84 | 724,522 | +0.03(+0.08%) |
Oct 20, 2017 | 36.71 | 37.01 | 36.31 | 36.81 | 1,218,557 | +0.28(+0.75%) |
Oct 19, 2017 | 36.66 | 36.75 | 36.25 | 36.54 | 823,569 | -0.23(-0.62%) |
Oct 18, 2017 | 36.81 | 36.94 | 36.60 | 36.76 | 1,048,565 | -0.05(-0.13%) |
Oct 17, 2017 | 37.18 | 37.19 | 36.69 | 36.81 | 809,669 | -0.38(-1.03%) |
Oct 16, 2017 | 37.05 | 37.70 | 37.00 | 37.20 | 1,402,552 | +0.54(+1.47%) |
Oct 13, 2017 | 37.11 | 37.15 | 36.58 | 36.66 | 873,945 | -0.21(-0.56%) |
Oct 12, 2017 | 36.78 | 37.06 | 36.70 | 36.86 | 1,004,902 | -0.02(-0.05%) |
Oct 11, 2017 | 36.84 | 36.91 | 36.64 | 36.88 | 992,777 | +0.16(+0.43%) |
Oct 10, 2017 | 36.79 | 37.01 | 36.52 | 36.72 | 1,068,665 | -0.01(-0.03%) |
Oct 09, 2017 | 36.94 | 37.02 | 36.62 | 36.73 | 972,121 | -0.17(-0.45%) |
Oct 06, 2017 | 36.69 | 36.91 | 36.59 | 36.90 | 799,648 | +0.04(+0.11%) |
Oct 05, 2017 | 36.57 | 36.91 | 36.57 | 36.86 | 1,129,020 | +0.35(+0.97%) |
Oct 04, 2017 | 36.81 | 37.03 | 36.41 | 36.51 | 893,070 | -0.34(-0.93%) |
Oct 03, 2017 | 36.81 | 36.93 | 36.60 | 36.85 | 835,533 | +0.07(+0.19%) |
Oct 02, 2017 | 36.58 | 36.94 | 36.58 | 36.78 | 1,582,622 | +0.05(+0.13%) |
Sep 29, 2017 | 36.85 | 36.97 | 36.64 | 36.73 | 750,325 | -0.15(-0.40%) |
Sep 28, 2017 | 36.92 | 37.02 | 36.44 | 36.88 | 1,293,200 | -0.07(-0.19%) |
Sep 27, 2017 | 36.98 | 37.11 | 36.72 | 36.95 | 669,923 | +0.08(+0.21%) |
Sep 26, 2017 | 36.72 | 37.02 | 36.55 | 36.87 | 934,517 | +0.20(+0.54%) |
Sep 25, 2017 | 36.48 | 36.92 | 36.40 | 36.67 | 744,116 | +0.19(+0.51%) |
Sep 22, 2017 | 36.42 | 36.56 | 36.17 | 36.49 | 1,020,517 | +0.06(+0.16%) |
Sep 21, 2017 | 36.31 | 36.73 | 36.31 | 36.43 | 972,671 | +0.09(+0.24%) |
Sep 20, 2017 | 36.27 | 36.49 | 36.06 | 36.34 | 754,101 | +0.20(+0.54%) |
Sep 19, 2017 | 35.80 | 36.18 | 35.69 | 36.14 | 861,630 | +0.42(+1.18%) |
Sep 18, 2017 | 35.76 | 36.15 | 35.65 | 35.72 | 897,837 | +0.04(+0.11%) |
Sep 15, 2017 | 35.76 | 35.90 | 35.40 | 35.68 | 1,976,648 | -0.16(-0.44%) |
Sep 14, 2017 | 35.63 | 35.89 | 35.53 | 35.84 | 1,052,263 | +0.19(+0.52%) |
Sep 13, 2017 | 35.86 | 36.05 | 35.39 | 35.65 | 1,792,755 | -0.27(-0.74%) |
Sep 12, 2017 | 35.64 | 36.28 | 35.64 | 35.92 | 1,499,556 | +0.37(+1.05%) |
Sep 11, 2017 | 35.76 | 36.17 | 35.41 | 35.54 | 3,819,631 | +0.03(+0.08%) |
Sep 08, 2017 | 34.84 | 35.70 | 34.82 | 35.51 | 2,064,715 | +0.62(+1.77%) |
Sep 07, 2017 | 34.99 | 35.14 | 34.74 | 34.90 | 1,234,359 | -0.06(-0.17%) |
Sep 06, 2017 | 35.42 | 35.50 | 34.92 | 34.95 | 1,435,950 | -0.22(-0.61%) |
Sep 05, 2017 | 35.35 | 35.47 | 35.05 | 35.17 | 1,503,012 | -0.24(-0.67%) |
Sep 01, 2017 | 35.48 | 35.48 | 35.17 | 35.41 | 1,027,713 | +0.09(+0.25%) |
Aug 31, 2017 | 34.90 | 35.46 | 34.87 | 35.32 | 1,490,804 | +0.54(+1.55%) |
Aug 30, 2017 | 34.54 | 35.15 | 34.12 | 34.78 | 1,987,423 | +0.12(+0.34%) |
Aug 29, 2017 | 33.91 | 34.85 | 33.50 | 34.66 | 1,337,025 | +0.36(+1.06%) |
Aug 28, 2017 | 34.31 | 35.01 | 34.15 | 34.30 | 1,562,444 | +0.28(+0.81%) |
Aug 25, 2017 | 34.01 | 34.29 | 33.93 | 34.02 | 868,237 | +0.20(+0.58%) |
Aug 24, 2017 | 33.87 | 33.90 | 33.40 | 33.82 | 1,854,333 | -0.01(-0.03%) |
Aug 23, 2017 | 33.49 | 34.05 | 33.43 | 33.83 | 911,297 | +0.12(+0.35%) |
Aug 22, 2017 | 33.27 | 33.79 | 33.11 | 33.72 | 920,385 | +0.51(+1.54%) |
Aug 21, 2017 | 33.49 | 33.51 | 33.03 | 33.20 | 1,253,382 | -0.26(-0.76%) |
Aug 18, 2017 | 33.52 | 33.81 | 33.22 | 33.46 | 1,016,227 | +0.21(+0.62%) |
Aug 17, 2017 | 33.65 | 33.88 | 33.23 | 33.25 | 1,273,319 | -0.43(-1.28%) |
Aug 16, 2017 | 34.81 | 34.81 | 33.48 | 33.69 | 2,652,003 | -1.04(-3.00%) |
Aug 15, 2017 | 35.01 | 35.06 | 34.64 | 34.73 | 991,724 | -0.28(-0.81%) |
Aug 14, 2017 | 35.21 | 35.38 | 34.83 | 35.01 | 1,639,183 | +0.01(+0.03%) |
Aug 11, 2017 | 34.92 | 35.14 | 34.67 | 35.00 | 1,533,362 | -0.07(-0.20%) |
Aug 10, 2017 | 35.76 | 35.97 | 35.05 | 35.07 | 1,744,306 | -0.98(-2.73%) |
Aug 09, 2017 | 35.66 | 36.39 | 35.60 | 36.06 | 2,066,224 | +0.14(+0.38%) |
Aug 08, 2017 | 35.51 | 36.41 | 35.45 | 35.92 | 2,418,192 | +0.25(+0.69%) |
Aug 07, 2017 | 35.88 | 35.93 | 35.48 | 35.67 | 2,342,544 | -0.21(-0.58%) |
Aug 04, 2017 | 35.63 | 36.72 | 35.40 | 35.88 | 4,043,402 | +0.79(+2.24%) |
Aug 03, 2017 | 34.02 | 35.47 | 33.87 | 35.09 | 3,981,791 | +1.45(+4.32%) |
Aug 02, 2017 | 33.71 | 34.00 | 33.45 | 33.64 | 2,098,525 | -0.22(-0.64%) |