Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.24 | 31.52 | 30.86 | 31.51 | 2,479,835 | +0.16(+0.51%) |
Oct 30, 2017 | 31.25 | 31.75 | 31.18 | 31.35 | 2,531,026 | +0.10(+0.33%) |
Oct 27, 2017 | 30.24 | 31.50 | 30.03 | 31.25 | 3,637,806 | +1.02(+3.37%) |
Oct 26, 2017 | 29.91 | 30.72 | 29.41 | 30.23 | 3,988,150 | +0.25(+0.84%) |
Oct 25, 2017 | 31.33 | 31.39 | 29.88 | 29.97 | 3,851,954 | -1.48(-4.70%) |
Oct 24, 2017 | 31.92 | 32.14 | 31.18 | 31.45 | 2,870,881 | -0.32(-1.01%) |
Oct 23, 2017 | 32.57 | 32.64 | 31.67 | 31.77 | 2,138,884 | -0.75(-2.31%) |
Oct 20, 2017 | 33.16 | 33.39 | 32.43 | 32.52 | 1,606,476 | -0.53(-1.60%) |
Oct 19, 2017 | 32.79 | 33.06 | 32.52 | 33.05 | 2,029,575 | +0.02(+0.07%) |
Oct 18, 2017 | 33.76 | 33.90 | 32.98 | 33.03 | 2,356,895 | -0.68(-2.03%) |
Oct 17, 2017 | 33.41 | 33.96 | 33.06 | 33.71 | 2,868,657 | -0.23(-0.68%) |
Oct 16, 2017 | 34.95 | 35.22 | 33.76 | 33.94 | 3,077,499 | -1.14(-3.26%) |
Oct 13, 2017 | 35.65 | 35.65 | 34.91 | 35.09 | 1,761,291 | -0.17(-0.48%) |
Oct 12, 2017 | 35.12 | 35.47 | 35.08 | 35.26 | 1,600,426 | -0.24(-0.67%) |
Oct 11, 2017 | 35.41 | 35.56 | 35.10 | 35.49 | 1,441,707 | +0.09(+0.25%) |
Oct 10, 2017 | 35.84 | 35.98 | 35.31 | 35.41 | 1,719,061 | -0.16(-0.46%) |
Oct 09, 2017 | 35.86 | 35.98 | 35.52 | 35.57 | 757,158 | -0.15(-0.42%) |
Oct 06, 2017 | 35.40 | 35.85 | 34.96 | 35.72 | 1,387,714 | -0.14(-0.39%) |
Oct 05, 2017 | 35.06 | 35.99 | 35.03 | 35.86 | 2,523,919 | +1.05(+3.01%) |
Oct 04, 2017 | 35.20 | 35.20 | 34.68 | 34.81 | 1,687,731 | -0.39(-1.10%) |
Oct 03, 2017 | 35.03 | 35.33 | 34.88 | 35.20 | 1,567,804 | +0.35(+1.00%) |
Oct 02, 2017 | 34.60 | 34.86 | 34.28 | 34.85 | 2,310,120 | -0.29(-0.82%) |
Sep 29, 2017 | 35.16 | 35.37 | 34.87 | 35.14 | 1,974,795 | -0.16(-0.44%) |
Sep 28, 2017 | 35.87 | 35.93 | 34.86 | 35.29 | 1,730,538 | -0.54(-1.51%) |
Sep 27, 2017 | 35.60 | 35.84 | 35.15 | 35.84 | 1,301,838 | +0.33(+0.94%) |
Sep 26, 2017 | 35.85 | 35.91 | 35.23 | 35.50 | 1,605,026 | -0.42(-1.16%) |
Sep 25, 2017 | 35.18 | 36.20 | 35.00 | 35.92 | 2,893,416 | +1.03(+2.96%) |
Sep 22, 2017 | 34.80 | 34.92 | 34.57 | 34.89 | 1,064,409 | +0.10(+0.30%) |
Sep 21, 2017 | 35.61 | 35.77 | 34.63 | 34.78 | 1,563,281 | -1.01(-2.82%) |
Sep 20, 2017 | 35.46 | 35.80 | 35.29 | 35.79 | 2,343,966 | +0.51(+1.45%) |
Sep 19, 2017 | 35.13 | 35.72 | 34.88 | 35.28 | 1,661,493 | +0.19(+0.55%) |
Sep 18, 2017 | 34.77 | 35.23 | 34.73 | 35.09 | 2,734,235 | +0.22(+0.64%) |
Sep 15, 2017 | 35.64 | 35.68 | 34.81 | 34.86 | 2,721,403 | -0.56(-1.59%) |
Sep 14, 2017 | 35.21 | 35.68 | 35.17 | 35.43 | 2,146,065 | +0.38(+1.08%) |
Sep 13, 2017 | 34.58 | 35.30 | 34.39 | 35.05 | 2,286,633 | +0.59(+1.70%) |
Sep 12, 2017 | 33.85 | 34.56 | 33.85 | 34.46 | 1,642,217 | +0.62(+1.84%) |
Sep 11, 2017 | 33.59 | 33.99 | 33.59 | 33.84 | 1,150,548 | +0.25(+0.75%) |
Sep 08, 2017 | 33.67 | 33.88 | 33.31 | 33.59 | 1,119,772 | -0.27(-0.79%) |
Sep 07, 2017 | 33.80 | 34.15 | 33.62 | 33.85 | 1,290,828 | -0.04(-0.13%) |
Sep 06, 2017 | 33.53 | 34.39 | 33.39 | 33.90 | 2,366,792 | +0.68(+2.03%) |
Sep 05, 2017 | 33.39 | 33.44 | 32.85 | 33.22 | 1,318,924 | +0.13(+0.40%) |
Sep 01, 2017 | 33.17 | 33.21 | 32.75 | 33.09 | 1,647,220 | -0.02(-0.07%) |
Aug 31, 2017 | 32.69 | 33.15 | 32.44 | 33.11 | 2,196,497 | +0.62(+1.92%) |
Aug 30, 2017 | 32.11 | 32.52 | 31.79 | 32.49 | 1,761,347 | +0.22(+0.67%) |
Aug 29, 2017 | 31.97 | 32.37 | 31.56 | 32.27 | 1,594,602 | +0.12(+0.37%) |
Aug 28, 2017 | 32.72 | 32.98 | 32.11 | 32.15 | 1,854,103 | -0.60(-1.84%) |
Aug 25, 2017 | 32.85 | 32.93 | 32.64 | 32.75 | 1,590,077 | +0.07(+0.20%) |
Aug 24, 2017 | 32.96 | 33.15 | 32.68 | 32.69 | 1,300,198 | -0.39(-1.19%) |
Aug 23, 2017 | 32.93 | 33.41 | 32.86 | 33.08 | 2,331,279 | -0.09(-0.27%) |
Aug 22, 2017 | 32.26 | 33.22 | 32.14 | 33.17 | 1,940,139 | +0.96(+2.98%) |
Aug 21, 2017 | 32.20 | 32.41 | 32.11 | 32.21 | 2,834,971 | +0.04(+0.12%) |
Aug 18, 2017 | 31.79 | 32.27 | 31.59 | 32.17 | 2,617,607 | +0.51(+1.62%) |
Aug 17, 2017 | 31.78 | 32.00 | 31.64 | 31.66 | 1,317,988 | -0.19(-0.58%) |
Aug 16, 2017 | 32.05 | 32.39 | 31.69 | 31.85 | 2,213,168 | -0.22(-0.69%) |
Aug 15, 2017 | 32.73 | 32.77 | 31.74 | 32.07 | 2,061,245 | -0.41(-1.26%) |
Aug 14, 2017 | 32.99 | 33.24 | 32.44 | 32.48 | 2,023,549 | -0.43(-1.31%) |
Aug 11, 2017 | 32.70 | 33.04 | 32.53 | 32.91 | 1,754,737 | +0.11(+0.34%) |
Aug 10, 2017 | 33.45 | 33.76 | 32.74 | 32.80 | 2,605,003 | -0.53(-1.58%) |
Aug 09, 2017 | 32.68 | 33.34 | 32.58 | 33.33 | 2,728,948 | +0.79(+2.44%) |
Aug 08, 2017 | 33.00 | 33.47 | 32.43 | 32.53 | 2,088,531 | -0.75(-2.25%) |
Aug 07, 2017 | 33.85 | 33.94 | 33.17 | 33.28 | 1,738,806 | -0.77(-2.25%) |
Aug 04, 2017 | 34.20 | 34.43 | 33.73 | 34.05 | 1,706,446 | -0.13(-0.39%) |
Aug 03, 2017 | 34.28 | 34.74 | 33.80 | 34.18 | 2,251,468 | +0.01(+0.02%) |
Aug 02, 2017 | 34.08 | 34.31 | 33.71 | 34.17 | 1,639,346 | -0.16(-0.48%) |