Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.43 | 33.45 | 33.15 | 33.25 | 1,563,749 | -0.11(-0.32%) |
Oct 30, 2017 | 33.29 | 33.52 | 33.22 | 33.36 | 1,860,834 | -0.07(-0.21%) |
Oct 27, 2017 | 33.69 | 33.76 | 33.38 | 33.43 | 3,366,193 | -0.01(-0.02%) |
Oct 26, 2017 | 33.69 | 33.72 | 33.39 | 33.43 | 3,493,176 | -0.09(-0.27%) |
Oct 25, 2017 | 34.20 | 34.23 | 33.22 | 33.52 | 4,599,953 | -0.94(-2.73%) |
Oct 24, 2017 | 34.69 | 34.71 | 34.31 | 34.47 | 2,229,866 | -0.43(-1.23%) |
Oct 23, 2017 | 34.85 | 34.96 | 34.82 | 34.90 | 5,134,657 | +0.08(+0.22%) |
Oct 20, 2017 | 35.00 | 35.03 | 34.69 | 34.82 | 1,304,532 | -0.36(-1.02%) |
Oct 19, 2017 | 35.11 | 35.19 | 34.99 | 35.18 | 650,540 | +0.34(+0.99%) |
Oct 18, 2017 | 34.86 | 34.99 | 34.80 | 34.83 | 726,558 | -0.04(-0.12%) |
Oct 17, 2017 | 34.74 | 34.90 | 34.61 | 34.87 | 635,962 | -0.03(-0.08%) |
Oct 16, 2017 | 35.05 | 35.12 | 34.80 | 34.90 | 774,555 | +0.10(+0.28%) |
Oct 13, 2017 | 34.96 | 34.97 | 34.78 | 34.80 | 998,424 | -0.18(-0.50%) |
Oct 12, 2017 | 34.96 | 35.09 | 34.89 | 34.98 | 1,895,675 | +0.01(+0.02%) |
Oct 11, 2017 | 35.16 | 35.21 | 34.92 | 34.97 | 3,893,718 | -0.26(-0.74%) |
Oct 10, 2017 | 35.33 | 35.33 | 35.00 | 35.23 | 1,602,427 | -0.22(-0.63%) |
Oct 09, 2017 | 35.38 | 35.54 | 35.29 | 35.46 | 1,232,589 | -0.11(-0.30%) |
Oct 06, 2017 | 35.42 | 35.61 | 35.42 | 35.56 | 2,525,853 | -0.03(-0.08%) |
Oct 05, 2017 | 34.94 | 35.60 | 34.93 | 35.59 | 5,250,085 | +0.41(+1.16%) |
Oct 04, 2017 | 35.17 | 35.24 | 35.10 | 35.18 | 570,029 | +0.16(+0.46%) |
Oct 03, 2017 | 35.04 | 35.11 | 34.90 | 35.02 | 1,349,270 | +0.02(+0.06%) |
Oct 02, 2017 | 35.00 | 35.14 | 34.95 | 35.00 | 1,659,378 | -0.01(-0.04%) |
Sep 29, 2017 | 34.73 | 35.03 | 34.62 | 35.02 | 1,634,477 | +0.27(+0.79%) |
Sep 28, 2017 | 34.85 | 34.87 | 34.69 | 34.74 | 884,886 | -0.27(-0.78%) |
Sep 27, 2017 | 35.05 | 35.02 | 1,238,952 | +0.17(+0.48%) | ||
Sep 26, 2017 | 34.94 | 34.98 | 34.81 | 34.85 | 864,527 | -0.30(-0.84%) |
Sep 25, 2017 | 35.15 | 35.30 | 35.10 | 35.14 | 695,412 | -0.26(-0.73%) |
Sep 22, 2017 | 35.52 | 35.62 | 35.27 | 35.40 | 1,101,741 | +0.27(+0.78%) |
Sep 21, 2017 | 35.22 | 35.34 | 35.12 | 35.13 | 1,215,324 | +0.61(+1.77%) |
Sep 20, 2017 | 34.71 | 34.76 | 34.35 | 34.52 | 1,758,217 | -0.01(-0.04%) |
Sep 19, 2017 | 34.73 | 34.74 | 34.50 | 34.53 | 1,220,013 | +0.32(+0.95%) |
Sep 18, 2017 | 34.26 | 34.27 | 34.09 | 34.21 | 1,682,978 | +0.15(+0.43%) |
Sep 15, 2017 | 34.34 | 34.42 | 34.06 | 34.06 | 3,382,168 | -0.20(-0.60%) |
Sep 14, 2017 | 34.11 | 34.36 | 34.09 | 34.26 | 1,584,449 | +0.15(+0.43%) |
Sep 13, 2017 | 34.35 | 34.45 | 34.03 | 34.12 | 1,311,632 | -0.23(-0.66%) |
Sep 12, 2017 | 34.50 | 34.60 | 34.34 | 34.34 | 1,303,692 | +0.06(+0.18%) |
Sep 11, 2017 | 34.38 | 34.45 | 34.02 | 34.28 | 2,173,901 | -0.44(-1.28%) |
Sep 08, 2017 | 34.76 | 34.90 | 34.72 | 34.72 | 1,868,250 | +0.04(+0.10%) |
Sep 07, 2017 | 34.84 | 34.86 | 34.46 | 34.69 | 1,555,766 | -0.07(-0.20%) |
Sep 06, 2017 | 34.49 | 34.78 | 34.46 | 34.76 | 1,212,781 | +0.43(+1.25%) |
Sep 05, 2017 | 34.28 | 34.43 | 34.15 | 34.33 | 1,147,395 | -0.35(-1.01%) |
Sep 01, 2017 | 34.71 | 34.76 | 34.51 | 34.68 | 1,147,331 | +0.33(+0.96%) |
Aug 31, 2017 | 34.01 | 34.35 | 33.99 | 34.35 | 1,178,676 | +0.46(+1.35%) |
Aug 30, 2017 | 34.07 | 34.09 | 33.81 | 33.89 | 1,078,105 | -0.54(-1.57%) |
Aug 29, 2017 | 34.25 | 34.60 | 34.23 | 34.43 | 653,338 | -0.04(-0.12%) |
Aug 28, 2017 | 34.50 | 34.53 | 34.34 | 34.47 | 1,265,703 | +0.23(+0.66%) |
Aug 25, 2017 | 34.06 | 34.42 | 34.21 | 34.25 | 892,326 | +0.19(+0.56%) |
Aug 24, 2017 | 34.11 | 34.21 | 34.00 | 34.06 | 949,846 | +0.13(+0.39%) |
Aug 23, 2017 | 34.02 | 34.02 | 33.88 | 33.93 | 958,968 | -0.15(-0.45%) |
Aug 22, 2017 | 33.96 | 34.12 | 33.96 | 34.08 | 641,391 | +0.17(+0.50%) |
Aug 21, 2017 | 33.95 | 34.02 | 33.83 | 33.91 | 730,916 | +0.02(+0.06%) |
Aug 18, 2017 | 33.81 | 34.03 | 33.71 | 33.89 | 815,167 | +0.08(+0.23%) |
Aug 17, 2017 | 34.26 | 34.33 | 33.81 | 33.81 | 813,573 | -0.25(-0.72%) |
Aug 16, 2017 | 33.94 | 34.08 | 33.93 | 34.06 | 1,868,066 | +0.42(+1.25%) |
Aug 15, 2017 | 33.63 | 33.78 | 33.53 | 33.64 | 626,061 | +0.07(+0.21%) |
Aug 14, 2017 | 33.62 | 33.69 | 33.56 | 33.57 | 641,678 | +0.13(+0.38%) |
Aug 11, 2017 | 33.47 | 33.58 | 33.36 | 33.44 | 1,020,891 | +0.10(+0.30%) |
Aug 10, 2017 | 33.38 | 33.42 | 33.19 | 33.34 | 1,880,083 | -0.24(-0.71%) |
Aug 09, 2017 | 33.33 | 33.58 | 33.19 | 33.58 | 2,025,997 | -0.12(-0.35%) |
Aug 08, 2017 | 33.81 | 34.00 | 33.64 | 33.70 | 1,133,997 | -0.04(-0.10%) |
Aug 07, 2017 | 33.78 | 33.88 | 33.68 | 33.74 | 817,943 | -0.08(-0.23%) |
Aug 04, 2017 | 33.84 | 33.97 | 33.67 | 33.81 | 1,667,465 | +0.28(+0.84%) |
Aug 03, 2017 | 33.58 | 33.67 | 33.41 | 33.53 | 896,962 | +0.14(+0.42%) |
Aug 02, 2017 | 33.46 | 33.52 | 33.24 | 33.39 | 975,180 | +0.31(+0.94%) |