Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.27 | 35.94 | 30.68 | 30.78 | 5,974,429 | -3.99(-11.48%) |
Oct 30, 2017 | 35.18 | 35.43 | 34.34 | 34.77 | 1,914,517 | -0.70(-1.97%) |
Oct 27, 2017 | 35.36 | 35.84 | 34.74 | 35.47 | 1,230,938 | -0.08(-0.23%) |
Oct 26, 2017 | 34.88 | 35.65 | 34.57 | 35.55 | 855,121 | +0.67(+1.92%) |
Oct 25, 2017 | 36.83 | 36.85 | 34.07 | 34.88 | 1,134,848 | +0.00(+0.00%) |
Oct 24, 2017 | 34.69 | 35.30 | 34.65 | 34.88 | 489,111 | +0.23(+0.66%) |
Oct 23, 2017 | 35.01 | 35.05 | 34.45 | 34.65 | 541,920 | -0.21(-0.60%) |
Oct 20, 2017 | 35.18 | 35.54 | 34.21 | 34.86 | 719,682 | -0.10(-0.29%) |
Oct 19, 2017 | 34.83 | 35.06 | 33.90 | 34.96 | 867,588 | -0.18(-0.51%) |
Oct 18, 2017 | 35.13 | 35.73 | 35.06 | 35.14 | 647,691 | +0.01(+0.03%) |
Oct 17, 2017 | 34.51 | 35.31 | 34.26 | 35.13 | 888,265 | +0.65(+1.89%) |
Oct 16, 2017 | 34.89 | 35.25 | 34.22 | 34.48 | 608,382 | -0.34(-0.98%) |
Oct 13, 2017 | 34.85 | 35.09 | 34.47 | 34.82 | 519,163 | +0.01(+0.03%) |
Oct 12, 2017 | 35.04 | 35.31 | 34.18 | 34.81 | 750,722 | -0.35(-1.00%) |
Oct 11, 2017 | 34.56 | 35.66 | 34.44 | 35.16 | 1,114,575 | +0.93(+2.72%) |
Oct 10, 2017 | 35.84 | 36.09 | 34.04 | 34.23 | 1,677,492 | -1.57(-4.39%) |
Oct 09, 2017 | 36.97 | 36.99 | 35.75 | 35.80 | 1,142,798 | -1.11(-3.01%) |
Oct 06, 2017 | 36.59 | 37.45 | 36.59 | 36.91 | 711,882 | +0.11(+0.30%) |
Oct 05, 2017 | 36.81 | 37.92 | 36.50 | 36.80 | 821,297 | +0.00(+0.00%) |
Oct 04, 2017 | 36.81 | 37.13 | 36.10 | 36.80 | 882,302 | -0.02(-0.05%) |
Oct 03, 2017 | 38.02 | 38.66 | 35.70 | 36.82 | 2,412,924 | -1.89(-4.88%) |
Oct 02, 2017 | 39.22 | 39.25 | 37.82 | 38.71 | 799,922 | -0.27(-0.69%) |
Sep 29, 2017 | 38.81 | 39.25 | 38.44 | 38.98 | 951,016 | +0.18(+0.46%) |
Sep 28, 2017 | 37.56 | 38.93 | 37.53 | 38.80 | 1,009,311 | +1.13(+3.00%) |
Sep 27, 2017 | 37.38 | 37.95 | 36.96 | 37.67 | 621,465 | +0.40(+1.07%) |
Sep 26, 2017 | 37.68 | 38.24 | 37.22 | 37.27 | 503,279 | -0.47(-1.25%) |
Sep 25, 2017 | 36.92 | 37.89 | 36.63 | 37.74 | 915,771 | +0.79(+2.14%) |
Sep 22, 2017 | 37.51 | 37.60 | 36.62 | 36.95 | 789,563 | -0.59(-1.57%) |
Sep 21, 2017 | 37.63 | 37.87 | 37.31 | 37.54 | 443,673 | -0.01(-0.03%) |
Sep 20, 2017 | 37.30 | 38.23 | 37.30 | 37.55 | 949,430 | -0.07(-0.19%) |
Sep 19, 2017 | 37.61 | 37.88 | 37.06 | 37.62 | 649,743 | +0.08(+0.21%) |
Sep 18, 2017 | 37.59 | 37.93 | 36.84 | 37.54 | 786,668 | +0.05(+0.13%) |
Sep 15, 2017 | 37.49 | 37.94 | 37.12 | 37.49 | 1,004,462 | +0.09(+0.24%) |
Sep 14, 2017 | 38.09 | 38.15 | 37.29 | 37.40 | 885,591 | -0.83(-2.17%) |
Sep 13, 2017 | 38.57 | 39.15 | 38.21 | 38.23 | 981,276 | -0.36(-0.93%) |
Sep 12, 2017 | 37.89 | 39.08 | 37.89 | 38.59 | 1,084,935 | +0.77(+2.04%) |
Sep 11, 2017 | 40.00 | 40.00 | 37.31 | 37.82 | 2,580,839 | -2.64(-6.52%) |
Sep 08, 2017 | 39.61 | 41.33 | 39.61 | 40.46 | 1,986,400 | +0.77(+1.94%) |
Sep 07, 2017 | 39.94 | 40.24 | 38.85 | 39.69 | 1,144,776 | +0.23(+0.58%) |
Sep 06, 2017 | 39.24 | 38.78 | 39.46 | 1,091,372 | +0.22(+0.56%) | |
Sep 05, 2017 | 37.86 | 39.49 | 37.78 | 39.24 | 1,780,138 | +1.58(+4.20%) |
Sep 01, 2017 | 37.77 | 37.79 | 37.00 | 37.66 | 890,224 | +0.13(+0.35%) |
Aug 31, 2017 | 37.40 | 38.07 | 37.07 | 37.53 | 1,428,038 | +0.42(+1.13%) |
Aug 30, 2017 | 38.85 | 39.25 | 36.59 | 37.11 | 2,092,145 | -1.81(-4.65%) |
Aug 29, 2017 | 38.25 | 39.08 | 37.58 | 38.92 | 1,790,584 | +0.22(+0.57%) |
Aug 28, 2017 | 37.61 | 39.29 | 37.50 | 38.70 | 2,594,594 | +1.64(+4.43%) |
Aug 25, 2017 | 35.90 | 37.16 | 35.66 | 37.06 | 1,364,143 | +1.38(+3.87%) |
Aug 24, 2017 | 35.71 | 35.88 | 35.22 | 35.68 | 576,472 | +0.29(+0.82%) |
Aug 23, 2017 | 35.15 | 35.93 | 35.00 | 35.39 | 697,459 | -0.10(-0.28%) |
Aug 22, 2017 | 35.50 | 36.14 | 35.06 | 35.49 | 533,452 | -0.16(-0.45%) |
Aug 21, 2017 | 35.13 | 35.91 | 34.76 | 35.65 | 740,137 | +0.43(+1.22%) |
Aug 18, 2017 | 34.70 | 35.98 | 34.70 | 35.22 | 1,118,928 | +0.72(+2.09%) |
Aug 17, 2017 | 34.82 | 35.55 | 34.49 | 34.50 | 760,795 | -0.42(-1.20%) |
Aug 16, 2017 | 35.55 | 35.82 | 34.83 | 34.92 | 811,427 | -0.42(-1.19%) |
Aug 15, 2017 | 36.55 | 36.55 | 35.08 | 35.34 | 839,596 | -1.11(-3.05%) |
Aug 14, 2017 | 36.26 | 36.50 | 35.89 | 36.45 | 899,144 | +0.83(+2.33%) |
Aug 11, 2017 | 35.13 | 36.48 | 35.02 | 35.62 | 1,007,283 | +0.39(+1.11%) |
Aug 10, 2017 | 37.00 | 37.20 | 35.22 | 35.23 | 1,603,983 | -1.98(-5.32%) |
Aug 09, 2017 | 35.63 | 37.69 | 35.14 | 37.21 | 1,753,071 | +1.22(+3.39%) |
Aug 08, 2017 | 37.31 | 37.84 | 35.86 | 35.99 | 1,667,119 | -1.14(-3.07%) |
Aug 07, 2017 | 36.49 | 37.54 | 35.84 | 37.13 | 1,767,493 | +0.64(+1.75%) |
Aug 04, 2017 | 35.40 | 36.98 | 35.14 | 36.49 | 2,178,766 | +1.22(+3.46%) |
Aug 03, 2017 | 34.89 | 36.32 | 33.94 | 35.27 | 2,952,515 | -0.28(-0.79%) |
Aug 02, 2017 | 33.39 | 36.90 | 33.05 | 35.55 | 7,828,608 | +1.96(+5.84%) |