Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.42 | 33.05 | 32.13 | 32.28 | 1,424,433 | +0.05(+0.15%) |
Oct 30, 2017 | 32.42 | 32.98 | 32.12 | 32.23 | 1,230,605 | -0.43(-1.33%) |
Oct 27, 2017 | 32.71 | 33.10 | 31.75 | 32.66 | 1,512,307 | +0.14(+0.44%) |
Oct 26, 2017 | 34.93 | 35.41 | 32.33 | 32.52 | 2,591,738 | -2.12(-6.12%) |
Oct 25, 2017 | 35.79 | 36.04 | 34.59 | 34.64 | 1,245,600 | -1.06(-2.97%) |
Oct 24, 2017 | 37.10 | 37.43 | 35.17 | 35.70 | 2,776,476 | -1.40(-3.77%) |
Oct 23, 2017 | 39.79 | 40.03 | 37.10 | 37.10 | 1,744,756 | -2.99(-7.45%) |
Oct 20, 2017 | 39.17 | 41.14 | 38.11 | 40.08 | 2,284,416 | +1.49(+3.87%) |
Oct 19, 2017 | 38.54 | 38.69 | 38.11 | 38.59 | 2,284,378 | -0.10(-0.25%) |
Oct 18, 2017 | 38.54 | 38.76 | 37.92 | 38.69 | 1,107,410 | +0.34(+0.88%) |
Oct 17, 2017 | 37.82 | 39.21 | 37.82 | 38.35 | 1,701,123 | +0.82(+2.18%) |
Oct 16, 2017 | 36.81 | 37.79 | 36.42 | 37.53 | 1,443,868 | +0.96(+2.64%) |
Oct 13, 2017 | 37.00 | 37.20 | 35.79 | 36.57 | 2,437,117 | -1.01(-2.69%) |
Oct 12, 2017 | 37.29 | 38.18 | 36.23 | 37.58 | 2,559,256 | -0.96(-2.50%) |
Oct 11, 2017 | 38.93 | 39.60 | 38.44 | 38.54 | 867,788 | -0.48(-1.23%) |
Oct 10, 2017 | 38.97 | 39.74 | 38.59 | 39.02 | 1,470,310 | +0.39(+1.00%) |
Oct 09, 2017 | 39.17 | 39.36 | 38.15 | 38.64 | 1,147,641 | -0.48(-1.23%) |
Oct 06, 2017 | 38.44 | 39.17 | 38.31 | 39.12 | 1,039,900 | +0.72(+1.88%) |
Oct 05, 2017 | 38.25 | 38.71 | 38.01 | 38.40 | 732,897 | +0.14(+0.38%) |
Oct 04, 2017 | 38.25 | 38.63 | 37.87 | 38.25 | 854,011 | +0.19(+0.51%) |
Oct 03, 2017 | 36.71 | 38.40 | 36.57 | 38.06 | 1,370,325 | +1.40(+3.81%) |
Oct 02, 2017 | 36.42 | 36.66 | 35.75 | 36.66 | 1,422,318 | +0.48(+1.33%) |
Sep 29, 2017 | 35.70 | 36.66 | 35.55 | 36.18 | 1,464,243 | +0.58(+1.62%) |
Sep 28, 2017 | 36.90 | 37.37 | 35.29 | 35.60 | 1,991,408 | -1.30(-3.52%) |
Sep 27, 2017 | 36.18 | 37.19 | 36.18 | 36.90 | 1,240,518 | +0.92(+2.54%) |
Sep 26, 2017 | 35.55 | 36.08 | 34.88 | 35.99 | 1,649,310 | -0.10(-0.27%) |
Sep 25, 2017 | 36.18 | 36.37 | 35.51 | 36.08 | 973,309 | -0.24(-0.66%) |
Sep 22, 2017 | 36.71 | 36.85 | 36.18 | 36.32 | 1,047,695 | -0.39(-1.05%) |
Sep 21, 2017 | 36.08 | 36.78 | 35.66 | 36.71 | 1,642,220 | +0.48(+1.33%) |
Sep 20, 2017 | 35.55 | 36.95 | 35.46 | 36.23 | 1,724,693 | +0.63(+1.76%) |
Sep 19, 2017 | 37.63 | 38.06 | 35.36 | 35.60 | 3,372,216 | -2.41(-6.34%) |
Sep 18, 2017 | 38.78 | 38.78 | 37.77 | 38.01 | 1,834,976 | -0.77(-1.99%) |
Sep 15, 2017 | 39.21 | 39.89 | 38.66 | 38.78 | 1,141,749 | -0.67(-1.71%) |
Sep 14, 2017 | 39.55 | 40.37 | 39.26 | 39.46 | 953,411 | -0.29(-0.73%) |
Sep 13, 2017 | 38.16 | 40.56 | 38.06 | 39.74 | 2,104,575 | +1.59(+4.17%) |
Sep 12, 2017 | 38.54 | 39.21 | 37.58 | 38.16 | 2,156,557 | -0.24(-0.63%) |
Sep 11, 2017 | 38.35 | 39.26 | 38.25 | 38.40 | 1,780,801 | +0.34(+0.89%) |
Sep 08, 2017 | 39.55 | 39.87 | 38.06 | 38.06 | 1,546,344 | -1.59(-4.01%) |
Sep 07, 2017 | 40.71 | 41.00 | 39.60 | 39.65 | 597,800 | -1.01(-2.49%) |
Sep 06, 2017 | 39.94 | 41.05 | 39.84 | 40.66 | 1,062,146 | +0.67(+1.69%) |
Sep 05, 2017 | 41.05 | 41.43 | 39.94 | 39.99 | 808,302 | -1.25(-3.04%) |
Sep 01, 2017 | 41.43 | 41.48 | 40.70 | 41.24 | 694,233 | -0.05(-0.12%) |
Aug 31, 2017 | 40.95 | 41.50 | 40.80 | 41.29 | 534,881 | +0.34(+0.82%) |
Aug 30, 2017 | 40.52 | 41.09 | 40.18 | 40.95 | 737,296 | +0.29(+0.71%) |
Aug 29, 2017 | 40.13 | 40.66 | 39.41 | 40.66 | 832,161 | -0.05(-0.12%) |
Aug 28, 2017 | 41.86 | 41.96 | 40.52 | 40.71 | 851,885 | -1.54(-3.65%) |
Aug 25, 2017 | 40.76 | 42.68 | 40.76 | 42.25 | 1,069,500 | +1.49(+3.66%) |
Aug 24, 2017 | 41.14 | 41.14 | 39.94 | 40.76 | 775,286 | -0.19(-0.47%) |
Aug 23, 2017 | 41.33 | 41.53 | 40.66 | 40.95 | 760,838 | -0.53(-1.28%) |
Aug 22, 2017 | 41.62 | 41.82 | 41.05 | 41.48 | 795,999 | +0.10(+0.23%) |
Aug 21, 2017 | 40.23 | 41.62 | 40.13 | 41.38 | 814,144 | +1.20(+3.00%) |
Aug 18, 2017 | 39.21 | 40.47 | 39.03 | 40.18 | 700,527 | +0.58(+1.46%) |
Aug 17, 2017 | 41.14 | 41.48 | 39.31 | 39.60 | 1,190,078 | -1.73(-4.20%) |
Aug 16, 2017 | 41.33 | 41.72 | 41.19 | 41.33 | 333,583 | +0.14(+0.35%) |
Aug 15, 2017 | 41.09 | 42.15 | 41.05 | 41.19 | 461,738 | -0.05(-0.12%) |
Aug 14, 2017 | 40.61 | 41.72 | 40.56 | 41.24 | 589,734 | +0.92(+2.27%) |
Aug 11, 2017 | 40.27 | 41.14 | 40.27 | 40.32 | 940,818 | +0.00(+0.00%) |
Aug 10, 2017 | 40.61 | 40.85 | 40.03 | 40.32 | 828,236 | -0.58(-1.41%) |
Aug 09, 2017 | 40.80 | 41.14 | 40.44 | 40.90 | 660,319 | -0.05(-0.12%) |
Aug 08, 2017 | 40.85 | 41.24 | 40.71 | 40.95 | 603,377 | -0.10(-0.23%) |
Aug 07, 2017 | 40.80 | 41.38 | 40.62 | 41.05 | 704,221 | +0.34(+0.83%) |
Aug 04, 2017 | 40.18 | 40.76 | 39.84 | 40.71 | 444,755 | +0.67(+1.68%) |
Aug 03, 2017 | 39.55 | 40.56 | 39.55 | 40.03 | 598,169 | +0.43(+1.09%) |
Aug 02, 2017 | 40.61 | 40.80 | 39.26 | 39.60 | 1,027,952 | -1.11(-2.72%) |