Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.21 | 31.60 | 30.48 | 31.39 | 2,090,411 | +0.13(+0.42%) |
Oct 30, 2017 | 31.98 | 32.98 | 30.86 | 31.26 | 2,503,095 | -0.26(-0.82%) |
Oct 27, 2017 | 30.53 | 31.59 | 30.20 | 31.52 | 2,894,849 | +1.36(+4.51%) |
Oct 26, 2017 | 30.16 | 30.60 | 29.90 | 30.16 | 1,872,500 | -0.29(-0.95%) |
Oct 25, 2017 | 31.42 | 32.16 | 29.15 | 30.45 | 5,108,716 | -1.28(-4.03%) |
Oct 24, 2017 | 33.26 | 33.38 | 31.70 | 31.73 | 3,966,650 | -1.52(-4.57%) |
Oct 23, 2017 | 33.73 | 34.30 | 33.13 | 33.25 | 2,242,709 | -0.62(-1.83%) |
Oct 20, 2017 | 34.12 | 34.90 | 33.23 | 33.87 | 2,232,098 | +0.18(+0.53%) |
Oct 19, 2017 | 34.00 | 34.19 | 32.80 | 33.69 | 2,352,949 | -1.17(-3.36%) |
Oct 18, 2017 | 35.42 | 35.73 | 34.03 | 34.86 | 1,438,201 | -0.36(-1.02%) |
Oct 17, 2017 | 36.75 | 36.90 | 34.75 | 35.22 | 3,061,165 | -1.47(-4.01%) |
Oct 16, 2017 | 36.81 | 37.85 | 36.30 | 36.69 | 2,822,183 | +0.50(+1.38%) |
Oct 13, 2017 | 34.32 | 36.59 | 34.30 | 36.19 | 3,544,842 | +1.96(+5.73%) |
Oct 12, 2017 | 34.08 | 34.73 | 33.56 | 34.23 | 2,622,343 | +0.33(+0.97%) |
Oct 11, 2017 | 33.66 | 34.56 | 33.52 | 33.90 | 1,432,044 | -0.06(-0.18%) |
Oct 10, 2017 | 33.65 | 34.88 | 33.65 | 33.96 | 2,463,696 | +0.33(+0.98%) |
Oct 09, 2017 | 34.22 | 34.50 | 33.50 | 33.63 | 2,047,614 | -0.54(-1.58%) |
Oct 06, 2017 | 34.01 | 35.22 | 33.61 | 34.17 | 1,564,378 | -0.19(-0.55%) |
Oct 05, 2017 | 34.50 | 34.92 | 34.12 | 34.36 | 1,741,712 | +0.26(+0.76%) |
Oct 04, 2017 | 35.74 | 35.80 | 34.00 | 34.10 | 3,037,120 | -1.94(-5.38%) |
Oct 03, 2017 | 36.86 | 36.95 | 35.15 | 36.04 | 3,602,675 | +0.07(+0.19%) |
Oct 02, 2017 | 33.09 | 36.23 | 33.03 | 35.97 | 4,153,230 | +3.21(+9.80%) |
Sep 29, 2017 | 33.50 | 34.90 | 32.43 | 32.76 | 4,261,767 | -0.67(-2.00%) |
Sep 28, 2017 | 34.48 | 34.63 | 33.02 | 33.43 | 3,019,807 | -1.43(-4.10%) |
Sep 27, 2017 | 34.50 | 34.86 | 3,083,336 | -0.35(-0.99%) | ||
Sep 26, 2017 | 36.46 | 37.30 | 34.96 | 35.21 | 2,792,141 | -0.84(-2.34%) |
Sep 25, 2017 | 37.25 | 37.33 | 33.71 | 36.05 | 6,170,984 | -1.67(-4.44%) |
Sep 22, 2017 | 37.50 | 37.87 | 36.30 | 37.73 | 2,321,809 | -0.09(-0.24%) |
Sep 21, 2017 | 38.46 | 38.46 | 37.26 | 37.82 | 1,719,658 | -0.45(-1.18%) |
Sep 20, 2017 | 38.25 | 38.54 | 36.63 | 38.27 | 2,405,589 | +0.13(+0.34%) |
Sep 19, 2017 | 40.24 | 40.65 | 37.51 | 38.14 | 5,296,774 | -1.95(-4.86%) |
Sep 18, 2017 | 38.30 | 40.29 | 38.16 | 40.09 | 5,117,088 | +2.39(+6.34%) |
Sep 15, 2017 | 36.83 | 39.61 | 36.36 | 37.70 | 5,588,109 | +1.24(+3.40%) |
Sep 14, 2017 | 36.86 | 37.24 | 35.45 | 36.46 | 3,296,325 | -0.89(-2.38%) |
Sep 13, 2017 | 35.25 | 38.00 | 34.92 | 37.35 | 7,149,114 | +2.45(+7.02%) |
Sep 12, 2017 | 32.39 | 35.67 | 32.39 | 34.90 | 4,831,693 | +2.75(+8.55%) |
Sep 11, 2017 | 32.02 | 32.59 | 31.50 | 32.15 | 2,123,220 | +0.59(+1.87%) |
Sep 08, 2017 | 31.50 | 32.65 | 31.00 | 31.56 | 2,872,237 | +0.44(+1.41%) |
Sep 07, 2017 | 29.11 | 31.80 | 29.11 | 31.12 | 4,037,052 | +2.20(+7.61%) |
Sep 06, 2017 | 29.77 | 29.88 | 28.75 | 28.92 | 2,161,337 | -0.60(-2.03%) |
Sep 05, 2017 | 29.52 | 30.09 | 28.22 | 29.52 | 3,304,724 | +0.65(+2.25%) |
Sep 01, 2017 | 27.65 | 29.37 | 27.44 | 28.87 | 3,545,924 | +1.68(+6.18%) |
Aug 31, 2017 | 26.93 | 27.40 | 26.75 | 27.19 | 2,318,776 | +0.39(+1.46%) |
Aug 30, 2017 | 26.85 | 27.45 | 26.15 | 26.80 | 2,420,356 | +0.24(+0.90%) |
Aug 29, 2017 | 26.05 | 27.10 | 26.03 | 26.56 | 1,745,623 | -0.36(-1.34%) |
Aug 28, 2017 | 26.94 | 27.29 | 26.13 | 26.92 | 2,342,521 | +0.34(+1.28%) |
Aug 25, 2017 | 29.00 | 26.50 | 26.58 | 4,392,113 | -2.23(-7.74%) | |
Aug 24, 2017 | 29.31 | 30.30 | 28.15 | 28.81 | 5,206,619 | -0.09(-0.31%) |
Aug 23, 2017 | 26.16 | 29.12 | 26.10 | 28.90 | 9,813,857 | +2.67(+10.18%) |
Aug 22, 2017 | 32.40 | 32.52 | 25.74 | 26.23 | 19,533,196 | -8.37(-24.19%) |
Aug 21, 2017 | 35.15 | 35.15 | 32.65 | 34.60 | 5,153,722 | +0.62(+1.82%) |
Aug 18, 2017 | 33.90 | 34.63 | 33.38 | 33.98 | 2,366,354 | +0.48(+1.43%) |
Aug 17, 2017 | 35.35 | 35.48 | 32.85 | 33.50 | 4,064,852 | -1.98(-5.58%) |
Aug 16, 2017 | 31.92 | 35.91 | 31.75 | 35.48 | 4,345,699 | +4.25(+13.61%) |
Aug 15, 2017 | 32.53 | 32.60 | 31.03 | 31.23 | 1,801,395 | -1.22(-3.76%) |
Aug 14, 2017 | 32.86 | 33.05 | 31.35 | 32.45 | 2,072,394 | -0.30(-0.92%) |
Aug 11, 2017 | 31.43 | 32.93 | 30.60 | 32.75 | 2,143,392 | +0.25(+0.77%) |
Aug 10, 2017 | 33.62 | 34.09 | 31.25 | 32.50 | 2,485,303 | -1.47(-4.33%) |
Aug 09, 2017 | 32.70 | 34.09 | 32.32 | 33.97 | 2,010,873 | +0.84(+2.54%) |
Aug 08, 2017 | 33.59 | 34.10 | 33.03 | 33.13 | 1,798,450 | +0.10(+0.30%) |
Aug 07, 2017 | 32.26 | 33.94 | 31.86 | 33.03 | 1,920,622 | +1.01(+3.15%) |
Aug 04, 2017 | 32.13 | 30.71 | 32.02 | 1,828,370 | +0.45(+1.43%) | |
Aug 03, 2017 | 30.61 | 31.85 | 30.39 | 31.57 | 1,565,611 | +0.97(+3.17%) |
Aug 02, 2017 | 32.38 | 32.98 | 29.09 | 30.60 | 3,359,347 | -1.89(-5.82%) |