Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.55 | 35.88 | 34.94 | 35.13 | 1,617,735 | -0.64(-1.78%) |
Oct 30, 2017 | 35.75 | 35.85 | 35.13 | 35.76 | 1,317,899 | -0.77(-2.10%) |
Oct 27, 2017 | 36.71 | 36.75 | 36.08 | 36.53 | 379,184 | -0.16(-0.45%) |
Oct 26, 2017 | 36.69 | 37.01 | 36.65 | 36.70 | 234,249 | +0.01(+0.02%) |
Oct 25, 2017 | 37.33 | 37.41 | 36.57 | 36.69 | 553,501 | -0.79(-2.11%) |
Oct 24, 2017 | 37.11 | 37.66 | 37.11 | 37.48 | 546,061 | +0.34(+0.92%) |
Oct 23, 2017 | 37.18 | 37.60 | 36.97 | 37.14 | 407,554 | -0.07(-0.18%) |
Oct 20, 2017 | 37.33 | 37.35 | 37.03 | 37.20 | 557,477 | -0.02(-0.04%) |
Oct 19, 2017 | 37.58 | 37.73 | 37.03 | 37.22 | 681,139 | -0.38(-1.00%) |
Oct 18, 2017 | 37.81 | 38.10 | 37.57 | 37.59 | 810,171 | -0.15(-0.39%) |
Oct 17, 2017 | 39.05 | 39.18 | 37.64 | 37.74 | 1,423,397 | -1.39(-3.55%) |
Oct 16, 2017 | 39.74 | 39.88 | 39.05 | 39.13 | 848,144 | -0.47(-1.18%) |
Oct 13, 2017 | 39.35 | 39.83 | 38.99 | 39.60 | 802,516 | +0.47(+1.21%) |
Oct 12, 2017 | 38.05 | 39.29 | 37.83 | 39.12 | 1,131,907 | +1.22(+3.21%) |
Oct 11, 2017 | 37.61 | 38.08 | 37.61 | 37.91 | 653,720 | +0.31(+0.83%) |
Oct 10, 2017 | 37.73 | 37.88 | 37.24 | 37.59 | 1,416,169 | +0.11(+0.31%) |
Oct 09, 2017 | 37.99 | 38.00 | 37.43 | 37.48 | 464,865 | -0.41(-1.08%) |
Oct 06, 2017 | 37.82 | 38.01 | 37.54 | 37.89 | 467,968 | -0.02(-0.04%) |
Oct 05, 2017 | 37.95 | 38.28 | 37.82 | 37.91 | 653,164 | +0.02(+0.04%) |
Oct 04, 2017 | 37.77 | 38.14 | 37.77 | 37.89 | 502,164 | +0.02(+0.06%) |
Oct 03, 2017 | 38.00 | 38.00 | 37.30 | 37.86 | 627,598 | -0.16(-0.43%) |
Oct 02, 2017 | 37.64 | 38.32 | 37.64 | 38.03 | 862,230 | +0.40(+1.06%) |
Sep 29, 2017 | 37.43 | 37.82 | 37.28 | 37.63 | 450,996 | +0.15(+0.39%) |
Sep 28, 2017 | 37.37 | 37.59 | 37.35 | 37.48 | 349,429 | +0.05(+0.13%) |
Sep 27, 2017 | 37.72 | 37.90 | 37.23 | 37.43 | 573,911 | -0.29(-0.76%) |
Sep 26, 2017 | 37.22 | 37.82 | 37.22 | 37.72 | 489,662 | +0.43(+1.16%) |
Sep 25, 2017 | 37.38 | 37.61 | 37.14 | 37.28 | 822,873 | -0.10(-0.26%) |
Sep 22, 2017 | 36.80 | 37.63 | 36.70 | 37.38 | 1,200,226 | +0.66(+1.80%) |
Sep 21, 2017 | 37.81 | 37.92 | 36.66 | 36.72 | 830,952 | -1.19(-3.15%) |
Sep 20, 2017 | 38.11 | 38.28 | 37.33 | 37.91 | 634,595 | -0.25(-0.64%) |
Sep 19, 2017 | 38.40 | 38.53 | 38.05 | 38.16 | 1,223,067 | -0.25(-0.64%) |
Sep 18, 2017 | 38.28 | 38.71 | 38.22 | 38.40 | 1,092,473 | +0.11(+0.28%) |
Sep 15, 2017 | 37.52 | 38.31 | 37.28 | 38.30 | 1,296,161 | +0.69(+1.82%) |
Sep 14, 2017 | 37.26 | 37.69 | 37.06 | 37.61 | 552,503 | +0.41(+1.10%) |
Sep 13, 2017 | 37.68 | 37.98 | 37.10 | 37.20 | 992,371 | -0.43(-1.15%) |
Sep 12, 2017 | 37.46 | 37.70 | 37.18 | 37.64 | 1,019,312 | +0.14(+0.37%) |
Sep 11, 2017 | 37.73 | 38.04 | 36.83 | 37.50 | 1,443,714 | -0.14(-0.37%) |
Sep 08, 2017 | 37.30 | 37.77 | 37.16 | 37.64 | 1,367,922 | +0.40(+1.08%) |
Sep 07, 2017 | 36.82 | 37.77 | 36.70 | 37.24 | 1,406,571 | +0.58(+1.58%) |
Sep 06, 2017 | 36.36 | 36.67 | 36.01 | 36.66 | 1,054,202 | +0.41(+1.13%) |
Sep 05, 2017 | 36.71 | 36.93 | 35.85 | 36.25 | 1,366,672 | -0.55(-1.49%) |
Sep 01, 2017 | 36.18 | 36.80 | 35.97 | 36.79 | 1,078,135 | +0.72(+1.99%) |
Aug 31, 2017 | 35.61 | 36.24 | 35.51 | 36.08 | 1,450,459 | +0.56(+1.59%) |
Aug 30, 2017 | 35.62 | 35.73 | 35.24 | 35.51 | 544,457 | -0.23(-0.64%) |
Aug 29, 2017 | 35.54 | 35.94 | 35.48 | 35.74 | 1,048,504 | -0.07(-0.21%) |
Aug 28, 2017 | 36.46 | 36.70 | 35.44 | 35.81 | 1,404,338 | -0.57(-1.57%) |
Aug 25, 2017 | 35.39 | 36.58 | 35.30 | 36.39 | 1,952,690 | +1.24(+3.53%) |
Aug 24, 2017 | 35.13 | 35.16 | 34.63 | 35.14 | 1,099,318 | +0.17(+0.49%) |
Aug 23, 2017 | 34.73 | 35.26 | 34.52 | 34.97 | 1,654,865 | +0.19(+0.54%) |
Aug 22, 2017 | 33.88 | 34.80 | 33.80 | 34.78 | 1,404,837 | +1.09(+3.23%) |
Aug 21, 2017 | 33.96 | 34.30 | 33.63 | 33.70 | 1,234,428 | -0.07(-0.22%) |
Aug 18, 2017 | 34.06 | 34.14 | 33.75 | 33.77 | 1,099,129 | -0.35(-1.03%) |
Aug 17, 2017 | 34.55 | 34.71 | 34.03 | 34.12 | 1,259,757 | -0.50(-1.45%) |
Aug 16, 2017 | 33.77 | 34.72 | 33.67 | 34.62 | 1,406,489 | +0.95(+2.82%) |
Aug 15, 2017 | 34.01 | 34.28 | 33.59 | 33.67 | 1,306,573 | -0.28(-0.81%) |
Aug 14, 2017 | 34.01 | 34.06 | 33.63 | 33.95 | 1,189,775 | +0.14(+0.41%) |
Aug 11, 2017 | 33.42 | 34.03 | 33.41 | 33.81 | 1,667,053 | +0.41(+1.24%) |
Aug 10, 2017 | 33.52 | 33.68 | 33.29 | 33.40 | 1,076,573 | -0.17(-0.51%) |
Aug 09, 2017 | 33.85 | 34.15 | 33.47 | 33.57 | 1,425,402 | -0.07(-0.22%) |
Aug 08, 2017 | 33.96 | 34.15 | 33.60 | 33.64 | 1,147,511 | -0.24(-0.69%) |
Aug 07, 2017 | 33.45 | 33.92 | 33.32 | 33.88 | 929,424 | +0.44(+1.31%) |
Aug 04, 2017 | 34.54 | 34.88 | 33.27 | 33.44 | 2,337,116 | -1.01(-2.92%) |
Aug 03, 2017 | 35.26 | 35.68 | 34.21 | 34.45 | 2,824,328 | -0.99(-2.80%) |
Aug 02, 2017 | 37.38 | 37.68 | 34.31 | 35.44 | 4,462,955 | -3.30(-8.53%) |