Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.68 | 39.24 | 38.09 | 39.09 | 2,022,757 | +0.35(+0.91%) |
Oct 30, 2017 | 38.00 | 38.98 | 37.94 | 38.74 | 2,253,485 | +0.87(+2.30%) |
Oct 27, 2017 | 37.19 | 37.88 | 36.91 | 37.87 | 1,898,603 | +0.49(+1.31%) |
Oct 26, 2017 | 37.08 | 37.69 | 36.72 | 37.38 | 2,410,368 | +0.45(+1.21%) |
Oct 25, 2017 | 37.67 | 37.90 | 36.72 | 36.93 | 1,651,740 | -0.82(-2.17%) |
Oct 24, 2017 | 37.73 | 38.40 | 37.58 | 37.75 | 2,338,620 | +0.30(+0.79%) |
Oct 23, 2017 | 37.51 | 38.06 | 37.41 | 37.46 | 1,685,682 | +0.03(+0.08%) |
Oct 20, 2017 | 36.88 | 37.43 | 36.50 | 37.43 | 1,618,970 | +0.76(+2.08%) |
Oct 19, 2017 | 36.51 | 37.42 | 36.45 | 36.66 | 1,655,787 | -0.19(-0.51%) |
Oct 18, 2017 | 37.72 | 37.95 | 36.78 | 36.85 | 1,613,954 | -0.76(-2.01%) |
Oct 17, 2017 | 37.77 | 37.95 | 37.45 | 37.61 | 1,650,179 | -0.20(-0.53%) |
Oct 16, 2017 | 37.92 | 38.07 | 37.67 | 37.81 | 1,081,595 | +0.24(+0.63%) |
Oct 13, 2017 | 37.19 | 38.05 | 37.05 | 37.57 | 1,856,381 | +0.84(+2.29%) |
Oct 12, 2017 | 37.15 | 37.18 | 36.20 | 36.73 | 1,445,050 | -0.90(-2.39%) |
Oct 11, 2017 | 37.91 | 38.21 | 37.20 | 37.63 | 1,920,756 | -0.35(-0.91%) |
Oct 10, 2017 | 37.97 | 38.61 | 37.92 | 37.97 | 2,163,480 | +0.60(+1.60%) |
Oct 09, 2017 | 37.30 | 37.70 | 37.06 | 37.38 | 1,151,425 | +0.29(+0.78%) |
Oct 06, 2017 | 36.87 | 37.19 | 36.75 | 37.09 | 1,831,592 | -0.46(-1.23%) |
Oct 05, 2017 | 36.99 | 37.72 | 36.81 | 37.55 | 2,063,387 | +0.74(+2.01%) |
Oct 04, 2017 | 36.00 | 36.84 | 35.76 | 36.81 | 2,139,847 | +0.81(+2.24%) |
Oct 03, 2017 | 36.82 | 36.87 | 35.99 | 36.00 | 2,493,700 | -0.89(-2.42%) |
Oct 02, 2017 | 36.89 | 37.05 | 36.45 | 36.89 | 2,879,080 | -0.61(-1.63%) |
Sep 29, 2017 | 37.73 | 37.73 | 37.10 | 37.51 | 2,472,593 | -0.22(-0.57%) |
Sep 28, 2017 | 38.36 | 38.68 | 37.31 | 37.72 | 2,337,335 | -0.57(-1.48%) |
Sep 27, 2017 | 38.13 | 38.33 | 37.96 | 38.29 | 1,814,253 | +0.19(+0.51%) |
Sep 26, 2017 | 37.91 | 38.14 | 37.56 | 38.10 | 1,369,006 | -0.01(-0.02%) |
Sep 25, 2017 | 37.14 | 38.28 | 37.04 | 38.10 | 2,853,040 | +1.39(+3.78%) |
Sep 22, 2017 | 36.11 | 36.96 | 36.03 | 36.72 | 1,473,129 | +0.42(+1.15%) |
Sep 21, 2017 | 36.35 | 36.43 | 35.64 | 36.30 | 1,897,026 | -0.09(-0.24%) |
Sep 20, 2017 | 35.54 | 36.49 | 35.46 | 36.38 | 2,404,506 | +1.07(+3.04%) |
Sep 19, 2017 | 36.31 | 36.31 | 35.18 | 35.31 | 2,009,985 | -0.80(-2.21%) |
Sep 18, 2017 | 35.95 | 36.41 | 35.59 | 36.11 | 1,361,296 | -0.01(-0.04%) |
Sep 15, 2017 | 35.92 | 36.15 | 35.64 | 36.12 | 3,223,888 | +0.30(+0.82%) |
Sep 14, 2017 | 35.72 | 36.13 | 35.56 | 35.83 | 3,021,434 | +0.35(+0.99%) |
Sep 13, 2017 | 34.61 | 35.63 | 34.61 | 35.48 | 2,850,358 | +0.89(+2.58%) |
Sep 12, 2017 | 33.87 | 34.75 | 33.61 | 34.58 | 3,248,029 | +0.71(+2.10%) |
Sep 11, 2017 | 32.90 | 33.92 | 32.62 | 33.87 | 2,874,292 | +1.14(+3.47%) |
Sep 08, 2017 | 33.09 | 33.12 | 32.62 | 32.73 | 1,775,059 | -0.40(-1.22%) |
Sep 07, 2017 | 33.36 | 33.53 | 32.81 | 33.14 | 2,745,061 | -0.22(-0.67%) |
Sep 06, 2017 | 31.78 | 33.53 | 31.66 | 33.36 | 4,275,199 | +1.86(+5.89%) |
Sep 05, 2017 | 31.28 | 31.91 | 31.11 | 31.50 | 2,778,920 | +0.54(+1.74%) |
Sep 01, 2017 | 30.61 | 31.09 | 30.35 | 30.96 | 1,833,195 | +0.49(+1.61%) |
Aug 31, 2017 | 30.88 | 30.88 | 30.45 | 30.47 | 3,555,080 | -0.22(-0.73%) |
Aug 30, 2017 | 31.03 | 31.06 | 30.43 | 30.70 | 2,637,816 | -0.35(-1.11%) |
Aug 29, 2017 | 31.14 | 31.24 | 30.70 | 31.04 | 2,355,716 | -0.26(-0.83%) |
Aug 28, 2017 | 32.19 | 32.36 | 30.78 | 31.30 | 3,102,800 | -0.93(-2.88%) |
Aug 25, 2017 | 31.99 | 32.52 | 31.97 | 32.23 | 2,291,730 | +0.42(+1.34%) |
Aug 24, 2017 | 31.96 | 32.18 | 31.70 | 31.81 | 2,623,658 | -0.24(-0.74%) |
Aug 23, 2017 | 31.40 | 32.17 | 31.00 | 32.04 | 2,494,540 | +0.48(+1.53%) |
Aug 22, 2017 | 31.19 | 31.68 | 31.08 | 31.56 | 1,969,960 | +0.43(+1.39%) |
Aug 21, 2017 | 31.36 | 31.78 | 31.12 | 31.13 | 1,959,308 | -0.32(-1.03%) |
Aug 18, 2017 | 31.17 | 32.07 | 30.95 | 31.45 | 2,203,745 | +0.40(+1.27%) |
Aug 17, 2017 | 31.43 | 31.60 | 31.05 | 31.06 | 2,479,037 | -0.45(-1.42%) |
Aug 16, 2017 | 32.39 | 32.52 | 31.41 | 31.50 | 2,511,384 | -0.80(-2.47%) |
Aug 15, 2017 | 32.60 | 32.63 | 31.93 | 32.30 | 3,348,761 | -0.36(-1.11%) |
Aug 14, 2017 | 32.74 | 33.23 | 32.61 | 32.66 | 2,110,626 | -0.06(-0.19%) |
Aug 11, 2017 | 32.69 | 33.43 | 32.60 | 32.73 | 2,342,015 | -0.16(-0.50%) |
Aug 10, 2017 | 33.10 | 33.37 | 32.72 | 32.89 | 2,522,346 | -0.05(-0.15%) |
Aug 09, 2017 | 33.28 | 33.31 | 32.64 | 32.94 | 3,067,184 | +0.06(+0.17%) |
Aug 08, 2017 | 33.55 | 33.90 | 32.87 | 32.88 | 3,238,445 | -0.73(-2.17%) |
Aug 07, 2017 | 34.76 | 34.89 | 33.48 | 33.61 | 3,374,733 | -1.35(-3.87%) |
Aug 04, 2017 | 35.16 | 35.35 | 34.93 | 34.97 | 2,287,073 | -0.14(-0.40%) |
Aug 03, 2017 | 34.93 | 35.55 | 34.71 | 35.11 | 3,287,147 | +0.34(+0.98%) |
Aug 02, 2017 | 34.83 | 35.00 | 34.15 | 34.77 | 4,171,931 | -0.10(-0.28%) |