Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.98 | 36.76 | 35.94 | 36.53 | 5,421,746 | +0.65(+1.82%) |
Oct 30, 2017 | 36.34 | 36.36 | 35.70 | 35.87 | 4,090,283 | -0.72(-1.98%) |
Oct 27, 2017 | 36.24 | 36.65 | 36.16 | 36.60 | 4,643,901 | -0.11(-0.29%) |
Oct 26, 2017 | 36.05 | 36.85 | 35.89 | 36.70 | 6,997,877 | +0.94(+2.63%) |
Oct 25, 2017 | 35.59 | 36.10 | 35.35 | 35.76 | 7,277,205 | -0.08(-0.21%) |
Oct 24, 2017 | 37.58 | 37.78 | 35.06 | 35.84 | 14,739,136 | -2.17(-5.72%) |
Oct 23, 2017 | 38.19 | 38.54 | 37.96 | 38.01 | 5,098,505 | -0.14(-0.36%) |
Oct 20, 2017 | 37.77 | 38.26 | 37.63 | 38.15 | 4,305,138 | +0.59(+1.56%) |
Oct 19, 2017 | 36.91 | 37.58 | 36.79 | 37.56 | 5,259,306 | +0.60(+1.61%) |
Oct 18, 2017 | 37.00 | 37.10 | 36.91 | 36.97 | 5,582,168 | -0.05(-0.14%) |
Oct 17, 2017 | 37.02 | 37.17 | 36.91 | 37.02 | 3,768,367 | -0.01(-0.01%) |
Oct 16, 2017 | 37.12 | 37.13 | 36.87 | 37.02 | 5,958,607 | +0.01(+0.03%) |
Oct 13, 2017 | 37.18 | 37.26 | 36.95 | 37.01 | 5,146,694 | -0.12(-0.33%) |
Oct 12, 2017 | 36.95 | 37.30 | 36.84 | 37.14 | 5,365,429 | +0.04(+0.10%) |
Oct 11, 2017 | 37.11 | 37.34 | 36.98 | 37.10 | 3,665,690 | -0.29(-0.76%) |
Oct 10, 2017 | 37.46 | 37.47 | 37.21 | 37.39 | 3,251,891 | +0.06(+0.16%) |
Oct 09, 2017 | 37.43 | 37.54 | 37.10 | 37.33 | 4,009,516 | +0.01(+0.03%) |
Oct 06, 2017 | 37.74 | 37.79 | 37.13 | 37.31 | 7,842,942 | -0.74(-1.94%) |
Oct 05, 2017 | 38.04 | 38.08 | 37.52 | 38.05 | 3,269,157 | +0.19(+0.50%) |
Oct 04, 2017 | 37.81 | 38.02 | 37.44 | 37.86 | 4,145,598 | +0.31(+0.81%) |
Oct 03, 2017 | 37.30 | 37.78 | 37.14 | 37.56 | 3,507,997 | +0.43(+1.15%) |
Oct 02, 2017 | 36.79 | 37.16 | 36.75 | 37.13 | 1,903,494 | +0.30(+0.80%) |
Sep 29, 2017 | 36.92 | 37.18 | 36.79 | 36.84 | 2,245,164 | -0.02(-0.04%) |
Sep 28, 2017 | 36.63 | 36.99 | 36.41 | 36.85 | 2,200,005 | -0.16(-0.44%) |
Sep 27, 2017 | 36.66 | 37.32 | 36.65 | 37.01 | 3,439,836 | +0.42(+1.14%) |
Sep 26, 2017 | 36.80 | 36.87 | 36.56 | 36.60 | 1,959,438 | -0.09(-0.25%) |
Sep 25, 2017 | 36.34 | 36.77 | 36.28 | 36.69 | 3,540,716 | +0.32(+0.88%) |
Sep 22, 2017 | 35.89 | 36.41 | 35.89 | 36.37 | 2,234,873 | +0.36(+1.00%) |
Sep 21, 2017 | 36.15 | 36.34 | 35.99 | 36.01 | 2,387,111 | -0.07(-0.18%) |
Sep 20, 2017 | 35.90 | 36.30 | 35.85 | 36.07 | 3,402,521 | -0.03(-0.08%) |
Sep 19, 2017 | 35.99 | 36.16 | 35.80 | 36.10 | 2,652,400 | +0.02(+0.06%) |
Sep 18, 2017 | 35.64 | 36.34 | 35.58 | 36.08 | 4,341,732 | +0.48(+1.34%) |
Sep 15, 2017 | 35.26 | 35.63 | 34.99 | 35.60 | 4,218,278 | +0.36(+1.01%) |
Sep 14, 2017 | 35.01 | 35.38 | 35.00 | 35.25 | 2,566,386 | +0.05(+0.14%) |
Sep 13, 2017 | 34.92 | 35.23 | 34.83 | 35.20 | 2,330,518 | +0.19(+0.55%) |
Sep 12, 2017 | 34.48 | 35.05 | 34.41 | 35.00 | 2,650,377 | +0.53(+1.54%) |
Sep 11, 2017 | 34.54 | 34.68 | 34.36 | 34.47 | 2,809,667 | +0.05(+0.15%) |
Sep 08, 2017 | 34.42 | 34.53 | 33.80 | 34.42 | 3,279,868 | +0.39(+1.15%) |
Sep 07, 2017 | 33.36 | 34.07 | 33.26 | 34.03 | 4,599,155 | +0.81(+2.44%) |
Sep 06, 2017 | 33.39 | 33.60 | 33.14 | 33.22 | 4,661,417 | -0.03(-0.08%) |
Sep 05, 2017 | 33.51 | 33.53 | 33.07 | 33.25 | 3,082,092 | -0.29(-0.87%) |
Sep 01, 2017 | 33.89 | 33.89 | 33.53 | 33.54 | 1,890,540 | -0.24(-0.71%) |
Aug 31, 2017 | 33.78 | 33.88 | 33.62 | 33.78 | 2,285,014 | +0.13(+0.38%) |
Aug 30, 2017 | 33.15 | 33.67 | 32.98 | 33.65 | 2,755,238 | +0.47(+1.41%) |
Aug 29, 2017 | 32.69 | 33.22 | 32.65 | 33.18 | 3,283,083 | +0.39(+1.18%) |
Aug 28, 2017 | 32.82 | 32.96 | 32.67 | 32.79 | 2,198,970 | +0.20(+0.61%) |
Aug 25, 2017 | 32.86 | 32.52 | 32.59 | 1,874,331 | +0.10(+0.30%) | |
Aug 24, 2017 | 32.64 | 32.74 | 32.45 | 32.50 | 2,386,854 | -0.10(-0.30%) |
Aug 23, 2017 | 32.61 | 32.74 | 32.52 | 32.59 | 2,157,017 | -0.22(-0.68%) |
Aug 22, 2017 | 32.35 | 32.84 | 32.23 | 32.82 | 3,208,400 | +0.61(+1.90%) |
Aug 21, 2017 | 32.10 | 32.38 | 31.94 | 32.21 | 2,313,886 | +0.13(+0.40%) |
Aug 18, 2017 | 32.08 | 32.21 | 31.97 | 32.08 | 3,884,726 | -0.08(-0.24%) |
Aug 17, 2017 | 32.67 | 32.67 | 32.09 | 32.16 | 3,392,229 | -0.65(-1.99%) |
Aug 16, 2017 | 33.15 | 33.28 | 32.76 | 32.81 | 1,994,559 | -0.22(-0.68%) |
Aug 15, 2017 | 33.33 | 33.40 | 32.93 | 33.03 | 2,580,358 | -0.17(-0.52%) |
Aug 14, 2017 | 33.17 | 33.36 | 33.01 | 33.21 | 3,272,714 | +0.33(+1.01%) |
Aug 11, 2017 | 33.20 | 33.20 | 32.85 | 32.87 | 2,952,898 | -0.20(-0.61%) |
Aug 10, 2017 | 33.75 | 33.93 | 33.06 | 33.08 | 4,737,146 | -1.01(-2.98%) |
Aug 09, 2017 | 34.37 | 34.49 | 34.00 | 34.09 | 3,100,685 | -0.35(-1.02%) |
Aug 08, 2017 | 34.66 | 35.02 | 34.40 | 34.44 | 2,804,137 | -0.33(-0.95%) |
Aug 07, 2017 | 34.73 | 34.94 | 34.59 | 34.77 | 2,286,022 | -0.02(-0.04%) |
Aug 04, 2017 | 34.42 | 34.88 | 34.41 | 34.79 | 3,027,635 | +0.49(+1.43%) |
Aug 03, 2017 | 34.28 | 34.67 | 34.13 | 34.29 | 3,170,058 | +0.09(+0.25%) |
Aug 02, 2017 | 33.81 | 34.23 | 33.70 | 34.21 | 3,464,596 | +0.20(+0.60%) |