Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.00 | 35.00 | 34.59 | 34.92 | 193,550 | +0.04(+0.12%) |
Oct 30, 2017 | 34.75 | 35.34 | 34.67 | 34.88 | 223,668 | +0.21(+0.60%) |
Oct 27, 2017 | 34.05 | 35.13 | 34.00 | 34.67 | 467,824 | +0.75(+2.21%) |
Oct 26, 2017 | 33.38 | 34.07 | 32.89 | 33.92 | 499,388 | +0.63(+1.88%) |
Oct 25, 2017 | 34.38 | 34.42 | 32.80 | 33.30 | 868,961 | -1.13(-3.27%) |
Oct 24, 2017 | 34.80 | 35.13 | 34.05 | 34.42 | 686,744 | -0.25(-0.72%) |
Oct 23, 2017 | 35.50 | 35.55 | 34.55 | 34.67 | 656,779 | -0.71(-2.00%) |
Oct 20, 2017 | 35.71 | 35.71 | 35.30 | 35.38 | 256,327 | -0.29(-0.82%) |
Oct 19, 2017 | 35.34 | 35.67 | 35.21 | 35.67 | 291,620 | +0.21(+0.59%) |
Oct 18, 2017 | 36.13 | 36.25 | 35.25 | 35.46 | 432,051 | -0.67(-1.85%) |
Oct 17, 2017 | 36.46 | 36.46 | 35.96 | 36.13 | 392,492 | -0.33(-0.91%) |
Oct 16, 2017 | 36.96 | 37.09 | 36.30 | 36.46 | 437,194 | -0.38(-1.02%) |
Oct 13, 2017 | 37.50 | 37.50 | 36.71 | 36.84 | 408,855 | -0.50(-1.34%) |
Oct 12, 2017 | 37.42 | 37.50 | 37.13 | 37.34 | 314,249 | -0.17(-0.44%) |
Oct 11, 2017 | 37.38 | 37.55 | 37.21 | 37.50 | 132,234 | +0.21(+0.56%) |
Oct 10, 2017 | 37.46 | 37.63 | 37.17 | 37.30 | 207,509 | +0.08(+0.22%) |
Oct 09, 2017 | 37.50 | 37.67 | 37.17 | 37.21 | 161,012 | -0.17(-0.45%) |
Oct 06, 2017 | 37.25 | 37.46 | 37.05 | 37.38 | 198,562 | -0.04(-0.11%) |
Oct 05, 2017 | 37.00 | 37.50 | 36.97 | 37.42 | 231,270 | +0.42(+1.13%) |
Oct 04, 2017 | 37.09 | 37.21 | 36.80 | 37.00 | 416,034 | -0.12(-0.34%) |
Oct 03, 2017 | 37.13 | 37.13 | 36.80 | 37.13 | 581,452 | +0.08(+0.23%) |
Oct 02, 2017 | 36.61 | 37.05 | 36.46 | 37.05 | 370,997 | +0.31(+0.86%) |
Sep 29, 2017 | 36.38 | 37.12 | 36.22 | 36.73 | 245,527 | +0.24(+0.65%) |
Sep 28, 2017 | 36.77 | 36.77 | 36.18 | 36.49 | 266,700 | -0.20(-0.54%) |
Sep 27, 2017 | 36.97 | 37.05 | 36.34 | 36.69 | 292,719 | -0.20(-0.53%) |
Sep 26, 2017 | 37.01 | 37.01 | 36.53 | 36.89 | 306,495 | -0.24(-0.64%) |
Sep 25, 2017 | 36.22 | 37.16 | 36.21 | 37.12 | 375,755 | +1.10(+3.06%) |
Sep 22, 2017 | 35.94 | 36.22 | 35.79 | 36.02 | 199,868 | +0.08(+0.22%) |
Sep 21, 2017 | 36.38 | 36.38 | 35.71 | 35.94 | 291,535 | -0.35(-0.98%) |
Sep 20, 2017 | 36.49 | 36.65 | 36.22 | 36.30 | 210,405 | -0.08(-0.22%) |
Sep 19, 2017 | 36.57 | 36.69 | 36.34 | 36.38 | 169,495 | -0.16(-0.43%) |
Sep 18, 2017 | 36.38 | 36.65 | 36.38 | 36.53 | 177,398 | +0.16(+0.43%) |
Sep 15, 2017 | 36.65 | 36.69 | 36.30 | 36.38 | 124,876 | -0.31(-0.86%) |
Sep 14, 2017 | 36.89 | 36.93 | 36.57 | 36.69 | 110,901 | -0.16(-0.43%) |
Sep 13, 2017 | 36.34 | 36.85 | 36.34 | 36.85 | 100,008 | +0.51(+1.41%) |
Sep 12, 2017 | 36.49 | 36.54 | 36.30 | 36.34 | 109,371 | +0.04(+0.11%) |
Sep 11, 2017 | 36.06 | 36.49 | 35.99 | 36.30 | 83,336 | +0.31(+0.88%) |
Sep 08, 2017 | 36.22 | 36.26 | 35.82 | 35.98 | 198,854 | -0.35(-0.98%) |
Sep 07, 2017 | 36.26 | 36.61 | 35.98 | 36.34 | 77,408 | +0.00(+0.00%) |
Sep 06, 2017 | 36.42 | 36.46 | 36.18 | 36.34 | 79,838 | +0.04(+0.11%) |
Sep 05, 2017 | 37.09 | 37.09 | 36.14 | 36.30 | 253,480 | -0.43(-1.18%) |
Sep 01, 2017 | 36.61 | 36.73 | 36.22 | 36.73 | 152,404 | +0.24(+0.65%) |
Aug 31, 2017 | 35.63 | 36.57 | 35.59 | 36.49 | 208,114 | +1.02(+2.89%) |
Aug 30, 2017 | 35.04 | 35.59 | 34.84 | 35.47 | 139,819 | +0.32(+0.90%) |
Aug 29, 2017 | 34.80 | 35.19 | 34.53 | 35.16 | 173,919 | +0.20(+0.56%) |
Aug 28, 2017 | 35.51 | 35.63 | 34.82 | 34.96 | 398,784 | -0.39(-1.11%) |
Aug 25, 2017 | 35.08 | 35.51 | 35.08 | 35.35 | 174,306 | +0.31(+0.90%) |
Aug 24, 2017 | 34.96 | 35.27 | 34.80 | 35.04 | 90,061 | +0.08(+0.23%) |
Aug 23, 2017 | 34.37 | 35.16 | 34.25 | 34.96 | 227,802 | +0.51(+1.49%) |
Aug 22, 2017 | 33.74 | 34.49 | 33.74 | 34.45 | 301,427 | +0.75(+2.22%) |
Aug 21, 2017 | 34.29 | 34.41 | 33.52 | 33.70 | 533,027 | -0.71(-2.06%) |
Aug 18, 2017 | 34.49 | 34.56 | 34.13 | 34.41 | 311,643 | -0.20(-0.57%) |
Aug 17, 2017 | 34.57 | 34.92 | 34.53 | 34.61 | 191,174 | -0.16(-0.45%) |
Aug 16, 2017 | 35.27 | 35.66 | 34.49 | 34.76 | 418,556 | -0.47(-1.34%) |
Aug 15, 2017 | 35.67 | 35.75 | 34.84 | 35.23 | 536,016 | -0.63(-1.76%) |
Aug 14, 2017 | 36.02 | 36.42 | 35.79 | 35.86 | 436,563 | +0.00(+0.00%) |
Aug 11, 2017 | 36.22 | 36.22 | 35.79 | 35.86 | 538,541 | -0.31(-0.87%) |
Aug 10, 2017 | 36.89 | 37.05 | 36.10 | 36.18 | 356,739 | -0.71(-1.92%) |
Aug 09, 2017 | 36.42 | 37.24 | 36.30 | 36.89 | 409,420 | +0.63(+1.74%) |
Aug 08, 2017 | 37.24 | 37.40 | 36.02 | 36.26 | 599,090 | -1.14(-3.05%) |
Aug 07, 2017 | 37.87 | 37.99 | 37.35 | 37.40 | 287,347 | -0.43(-1.14%) |
Aug 04, 2017 | 38.19 | 38.19 | 37.79 | 37.83 | 128,263 | -0.20(-0.52%) |
Aug 03, 2017 | 38.42 | 38.47 | 37.87 | 38.03 | 171,274 | -0.39(-1.02%) |
Aug 02, 2017 | 38.38 | 38.46 | 38.27 | 38.42 | 187,243 | +0.04(+0.10%) |