Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.30 | 35.42 | 35.03 | 35.25 | 3,751,082 | +0.04(+0.13%) |
Oct 30, 2017 | 36.18 | 36.38 | 35.16 | 35.21 | 2,787,984 | -1.68(-4.55%) |
Oct 27, 2017 | 37.06 | 38.78 | 36.55 | 36.88 | 3,587,758 | +0.91(+2.53%) |
Oct 26, 2017 | 36.06 | 36.11 | 35.65 | 35.97 | 1,831,026 | +0.25(+0.69%) |
Oct 25, 2017 | 36.23 | 36.23 | 35.42 | 35.73 | 1,447,287 | -0.48(-1.34%) |
Oct 24, 2017 | 36.70 | 36.71 | 36.06 | 36.21 | 1,815,155 | -0.40(-1.08%) |
Oct 23, 2017 | 36.51 | 36.77 | 36.44 | 36.61 | 1,152,183 | +0.12(+0.33%) |
Oct 20, 2017 | 36.31 | 36.52 | 36.20 | 36.49 | 778,456 | +0.37(+1.01%) |
Oct 19, 2017 | 35.86 | 36.13 | 35.68 | 36.12 | 636,480 | +0.22(+0.60%) |
Oct 18, 2017 | 35.62 | 36.06 | 35.62 | 35.91 | 938,293 | +0.31(+0.86%) |
Oct 17, 2017 | 35.62 | 35.82 | 35.51 | 35.60 | 757,925 | -0.04(-0.13%) |
Oct 16, 2017 | 35.57 | 35.76 | 35.46 | 35.65 | 957,965 | +0.09(+0.25%) |
Oct 13, 2017 | 35.78 | 35.85 | 35.41 | 35.56 | 1,461,361 | -0.16(-0.46%) |
Oct 12, 2017 | 35.96 | 36.03 | 35.52 | 35.72 | 1,902,990 | -0.34(-0.93%) |
Oct 11, 2017 | 35.79 | 36.13 | 35.61 | 36.06 | 1,411,836 | +0.28(+0.77%) |
Oct 10, 2017 | 36.10 | 36.16 | 35.50 | 35.78 | 1,257,302 | -0.22(-0.62%) |
Oct 09, 2017 | 36.21 | 36.27 | 35.98 | 36.00 | 403,666 | -0.14(-0.39%) |
Oct 06, 2017 | 36.09 | 36.24 | 36.03 | 36.15 | 840,047 | -0.01(-0.04%) |
Oct 05, 2017 | 36.41 | 36.44 | 36.07 | 36.16 | 995,317 | -0.23(-0.64%) |
Oct 04, 2017 | 36.22 | 36.41 | 36.07 | 36.39 | 751,912 | +0.17(+0.47%) |
Oct 03, 2017 | 36.08 | 36.22 | 35.86 | 36.22 | 964,903 | +0.28(+0.77%) |
Oct 02, 2017 | 35.62 | 35.95 | 35.53 | 35.94 | 1,069,483 | +0.34(+0.96%) |
Sep 29, 2017 | 35.59 | 35.73 | 35.51 | 35.60 | 900,326 | -0.04(-0.13%) |
Sep 28, 2017 | 35.26 | 35.73 | 35.26 | 35.65 | 968,284 | +0.36(+1.01%) |
Sep 27, 2017 | 35.47 | 35.78 | 35.20 | 35.29 | 1,315,852 | -0.09(-0.25%) |
Sep 26, 2017 | 35.30 | 35.66 | 35.19 | 35.38 | 1,298,741 | +0.15(+0.42%) |
Sep 25, 2017 | 34.85 | 35.30 | 34.84 | 35.23 | 1,696,198 | +0.35(+1.00%) |
Sep 22, 2017 | 34.80 | 34.91 | 34.44 | 34.88 | 1,907,373 | +0.61(+1.79%) |
Sep 21, 2017 | 34.11 | 34.29 | 34.08 | 34.27 | 658,918 | +0.14(+0.42%) |
Sep 20, 2017 | 33.96 | 34.21 | 33.92 | 34.12 | 689,003 | +0.19(+0.55%) |
Sep 19, 2017 | 34.20 | 34.24 | 33.74 | 33.94 | 1,155,518 | -0.28(-0.83%) |
Sep 18, 2017 | 34.22 | 34.47 | 34.18 | 34.22 | 1,177,362 | +0.02(+0.07%) |
Sep 15, 2017 | 34.05 | 34.33 | 33.86 | 34.20 | 2,148,934 | +0.25(+0.75%) |
Sep 14, 2017 | 33.71 | 34.02 | 33.63 | 33.95 | 1,310,229 | +0.18(+0.53%) |
Sep 13, 2017 | 33.74 | 33.89 | 33.60 | 33.77 | 1,405,635 | +0.03(+0.09%) |
Sep 12, 2017 | 33.58 | 33.84 | 33.58 | 33.74 | 950,266 | +0.16(+0.48%) |
Sep 11, 2017 | 33.63 | 33.79 | 33.43 | 33.57 | 1,235,188 | +0.05(+0.15%) |
Sep 08, 2017 | 31.96 | 33.69 | 31.96 | 33.52 | 2,055,504 | +1.33(+4.14%) |
Sep 07, 2017 | 33.15 | 33.40 | 31.94 | 32.19 | 3,516,445 | -2.25(-6.53%) |
Sep 06, 2017 | 33.94 | 34.47 | 33.88 | 34.44 | 1,974,028 | +0.61(+1.79%) |
Sep 05, 2017 | 34.26 | 34.38 | 33.69 | 33.83 | 1,333,694 | -0.53(-1.53%) |
Sep 01, 2017 | 34.08 | 34.43 | 34.08 | 34.36 | 819,867 | +0.34(+1.00%) |
Aug 31, 2017 | 34.21 | 34.37 | 34.00 | 34.02 | 1,375,610 | -0.08(-0.24%) |
Aug 30, 2017 | 33.51 | 34.16 | 33.43 | 34.10 | 1,892,775 | +0.60(+1.79%) |
Aug 29, 2017 | 33.09 | 33.51 | 33.04 | 33.50 | 1,134,013 | +0.23(+0.69%) |
Aug 28, 2017 | 33.70 | 33.83 | 33.19 | 33.27 | 887,317 | -0.27(-0.79%) |
Aug 25, 2017 | 33.57 | 33.71 | 33.52 | 33.54 | 790,793 | +0.07(+0.20%) |
Aug 24, 2017 | 33.90 | 33.91 | 33.46 | 33.47 | 1,418,613 | -0.29(-0.85%) |
Aug 23, 2017 | 34.04 | 34.19 | 33.76 | 33.76 | 791,028 | -0.58(-1.70%) |
Aug 22, 2017 | 34.28 | 34.40 | 34.12 | 34.34 | 1,090,220 | +0.16(+0.48%) |
Aug 21, 2017 | 34.34 | 34.40 | 33.97 | 34.18 | 1,489,931 | -0.17(-0.50%) |
Aug 18, 2017 | 34.37 | 34.56 | 34.24 | 34.35 | 958,349 | -0.08(-0.24%) |
Aug 17, 2017 | 35.35 | 35.39 | 34.43 | 34.43 | 1,448,544 | -0.91(-2.58%) |
Aug 16, 2017 | 34.97 | 35.38 | 34.95 | 35.34 | 1,064,953 | +0.45(+1.29%) |
Aug 15, 2017 | 35.17 | 35.17 | 34.79 | 34.89 | 929,847 | -0.21(-0.59%) |
Aug 14, 2017 | 35.07 | 35.23 | 34.89 | 35.10 | 948,416 | +0.34(+0.98%) |
Aug 11, 2017 | 34.60 | 34.93 | 34.60 | 34.76 | 888,978 | -0.01(-0.02%) |
Aug 10, 2017 | 35.04 | 35.17 | 34.71 | 34.77 | 1,139,907 | -0.53(-1.51%) |
Aug 09, 2017 | 35.45 | 35.47 | 35.15 | 35.30 | 886,140 | -0.14(-0.40%) |
Aug 08, 2017 | 35.64 | 35.74 | 35.40 | 35.44 | 1,256,500 | -0.25(-0.70%) |
Aug 07, 2017 | 35.77 | 35.77 | 35.39 | 35.69 | 993,837 | -0.08(-0.23%) |
Aug 04, 2017 | 35.36 | 35.79 | 35.36 | 35.77 | 1,127,598 | +0.43(+1.21%) |
Aug 03, 2017 | 35.34 | 35.45 | 35.08 | 35.34 | 1,604,834 | +0.10(+0.29%) |
Aug 02, 2017 | 35.56 | 35.73 | 35.17 | 35.24 | 1,636,115 | -0.37(-1.04%) |