Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.66 | 36.28 | 35.66 | 35.95 | 1,717,041 | +0.41(+1.17%) |
Oct 30, 2017 | 35.87 | 35.93 | 35.29 | 35.53 | 1,533,860 | -0.29(-0.81%) |
Oct 27, 2017 | 34.21 | 35.95 | 34.13 | 35.82 | 1,163,712 | +1.11(+3.20%) |
Oct 26, 2017 | 34.96 | 35.19 | 34.63 | 34.71 | 992,733 | -0.12(-0.35%) |
Oct 25, 2017 | 34.71 | 35.10 | 34.38 | 34.84 | 789,857 | +0.04(+0.12%) |
Oct 24, 2017 | 34.42 | 34.96 | 34.42 | 34.80 | 1,070,326 | +0.04(+0.12%) |
Oct 23, 2017 | 34.80 | 34.88 | 34.57 | 34.75 | 648,117 | +0.04(+0.12%) |
Oct 20, 2017 | 34.55 | 34.88 | 34.47 | 34.71 | 1,056,097 | +0.21(+0.60%) |
Oct 19, 2017 | 34.22 | 34.57 | 34.22 | 34.51 | 457,058 | +0.29(+0.84%) |
Oct 18, 2017 | 34.05 | 34.32 | 33.93 | 34.22 | 435,377 | +0.16(+0.48%) |
Oct 17, 2017 | 33.64 | 34.22 | 33.64 | 34.05 | 758,471 | +0.33(+0.98%) |
Oct 16, 2017 | 34.09 | 34.22 | 33.60 | 33.72 | 692,340 | -0.33(-0.97%) |
Oct 13, 2017 | 34.09 | 34.51 | 33.97 | 34.05 | 579,061 | +0.00(+0.00%) |
Oct 12, 2017 | 34.09 | 34.30 | 33.89 | 34.05 | 666,343 | +0.04(+0.12%) |
Oct 11, 2017 | 33.56 | 34.14 | 33.56 | 34.01 | 626,002 | +0.41(+1.23%) |
Oct 10, 2017 | 33.48 | 33.93 | 33.31 | 33.60 | 1,275,215 | +0.29(+0.87%) |
Oct 09, 2017 | 33.48 | 33.64 | 33.23 | 33.31 | 679,033 | -0.21(-0.61%) |
Oct 06, 2017 | 33.44 | 33.72 | 33.31 | 33.52 | 1,061,811 | -0.04(-0.12%) |
Oct 05, 2017 | 33.52 | 33.64 | 33.07 | 33.56 | 992,470 | +0.08(+0.25%) |
Oct 04, 2017 | 33.19 | 33.68 | 33.07 | 33.48 | 993,467 | +0.37(+1.12%) |
Oct 03, 2017 | 33.72 | 33.77 | 32.98 | 33.11 | 1,179,828 | -0.49(-1.47%) |
Oct 02, 2017 | 33.39 | 33.72 | 33.31 | 33.60 | 792,680 | +0.41(+1.24%) |
Sep 29, 2017 | 33.81 | 33.89 | 33.19 | 33.19 | 941,824 | -0.58(-1.71%) |
Sep 28, 2017 | 33.81 | 33.85 | 33.52 | 33.77 | 999,741 | -0.16(-0.49%) |
Sep 27, 2017 | 33.72 | 33.99 | 33.62 | 33.93 | 768,043 | +0.00(+0.00%) |
Sep 26, 2017 | 33.68 | 34.26 | 33.23 | 33.93 | 677,548 | -0.37(-1.08%) |
Sep 25, 2017 | 33.89 | 34.38 | 33.77 | 34.30 | 441,691 | +0.29(+0.85%) |
Sep 22, 2017 | 34.30 | 34.34 | 33.93 | 34.01 | 550,785 | -0.25(-0.72%) |
Sep 21, 2017 | 34.30 | 34.55 | 34.18 | 34.26 | 401,771 | +0.00(+0.00%) |
Sep 20, 2017 | 34.42 | 34.71 | 34.24 | 34.26 | 883,514 | -0.08(-0.24%) |
Sep 19, 2017 | 34.30 | 34.55 | 34.22 | 34.34 | 677,834 | +0.10(+0.29%) |
Sep 18, 2017 | 34.67 | 34.80 | 34.14 | 34.24 | 826,879 | -0.76(-2.16%) |
Sep 15, 2017 | 34.92 | 35.04 | 34.63 | 35.00 | 891,556 | +0.16(+0.47%) |
Sep 14, 2017 | 34.42 | 34.86 | 34.26 | 34.84 | 332,048 | +0.41(+1.20%) |
Sep 13, 2017 | 34.51 | 34.55 | 34.30 | 34.42 | 506,673 | -0.16(-0.48%) |
Sep 12, 2017 | 35.25 | 35.25 | 34.47 | 34.59 | 486,240 | -0.78(-2.21%) |
Sep 11, 2017 | 35.08 | 35.45 | 34.88 | 35.37 | 1,547,358 | +0.33(+0.94%) |
Sep 08, 2017 | 35.00 | 35.17 | 34.86 | 35.04 | 1,099,134 | +0.00(+0.00%) |
Sep 07, 2017 | 34.84 | 35.08 | 34.75 | 35.04 | 368,248 | +0.21(+0.59%) |
Sep 06, 2017 | 35.00 | 35.04 | 34.75 | 34.84 | 418,215 | -0.08(-0.24%) |
Sep 05, 2017 | 35.04 | 35.17 | 34.84 | 34.92 | 528,259 | -0.12(-0.35%) |
Sep 01, 2017 | 35.04 | 35.17 | 34.80 | 35.04 | 380,963 | +0.12(+0.35%) |
Aug 31, 2017 | 34.84 | 35.06 | 34.67 | 34.92 | 804,404 | +0.08(+0.24%) |
Aug 30, 2017 | 34.88 | 35.00 | 34.75 | 34.84 | 400,472 | -0.16(-0.47%) |
Aug 29, 2017 | 35.17 | 35.29 | 34.88 | 35.00 | 465,765 | -0.12(-0.35%) |
Aug 28, 2017 | 35.25 | 35.37 | 34.96 | 35.12 | 476,531 | -0.12(-0.35%) |
Aug 25, 2017 | 34.96 | 35.29 | 34.84 | 35.25 | 445,776 | +0.33(+0.94%) |
Aug 24, 2017 | 35.00 | 35.00 | 34.63 | 34.92 | 593,184 | -0.08(-0.24%) |
Aug 23, 2017 | 34.88 | 35.08 | 34.63 | 35.00 | 628,848 | -0.04(-0.12%) |
Aug 22, 2017 | 34.47 | 35.12 | 34.28 | 35.04 | 792,999 | +0.62(+1.79%) |
Aug 21, 2017 | 34.18 | 34.51 | 34.05 | 34.42 | 346,302 | +0.25(+0.72%) |
Aug 18, 2017 | 33.56 | 34.47 | 33.15 | 34.18 | 900,401 | -0.16(-0.48%) |
Aug 17, 2017 | 34.47 | 34.71 | 34.30 | 34.34 | 565,764 | -0.25(-0.71%) |
Aug 16, 2017 | 34.42 | 34.59 | 34.18 | 34.59 | 438,890 | +0.29(+0.84%) |
Aug 15, 2017 | 34.01 | 34.38 | 34.01 | 34.30 | 568,264 | +0.12(+0.36%) |
Aug 14, 2017 | 34.05 | 34.28 | 34.01 | 34.18 | 449,402 | +0.25(+0.73%) |
Aug 11, 2017 | 33.93 | 34.09 | 33.68 | 33.93 | 412,385 | -0.16(-0.48%) |
Aug 10, 2017 | 34.05 | 34.28 | 33.72 | 34.09 | 786,037 | +0.00(+0.00%) |
Aug 09, 2017 | 34.38 | 34.38 | 33.93 | 34.09 | 573,610 | -0.35(-1.00%) |
Aug 08, 2017 | 34.14 | 34.75 | 34.09 | 34.44 | 736,621 | +0.18(+0.53%) |
Aug 07, 2017 | 33.93 | 34.30 | 33.77 | 34.26 | 527,324 | +0.33(+0.97%) |
Aug 04, 2017 | 33.56 | 34.01 | 33.56 | 33.93 | 652,128 | +0.21(+0.61%) |
Aug 03, 2017 | 33.02 | 33.77 | 33.02 | 33.72 | 690,548 | +0.69(+2.10%) |
Aug 02, 2017 | 32.99 | 33.32 | 32.87 | 33.03 | 776,496 | -0.04(-0.12%) |