Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.82 | 37.44 | 35.82 | 37.19 | 13,074,230 | +1.44(+4.03%) |
Oct 30, 2017 | 35.80 | 35.81 | 34.66 | 35.75 | 10,320,827 | +0.55(+1.56%) |
Oct 27, 2017 | 34.69 | 35.29 | 34.22 | 35.20 | 10,183,525 | +1.09(+3.20%) |
Oct 26, 2017 | 33.00 | 34.75 | 32.82 | 34.11 | 14,737,498 | +1.21(+3.68%) |
Oct 25, 2017 | 32.99 | 32.99 | 32.20 | 32.90 | 6,196,100 | +0.19(+0.58%) |
Oct 24, 2017 | 32.80 | 32.84 | 32.50 | 32.71 | 3,846,685 | +0.18(+0.55%) |
Oct 23, 2017 | 32.74 | 32.98 | 32.46 | 32.53 | 4,883,091 | +0.03(+0.09%) |
Oct 20, 2017 | 32.61 | 32.75 | 32.20 | 32.50 | 5,925,969 | +0.38(+1.18%) |
Oct 19, 2017 | 32.09 | 32.26 | 31.44 | 32.12 | 6,970,631 | -0.40(-1.23%) |
Oct 18, 2017 | 33.02 | 33.06 | 32.34 | 32.52 | 5,476,224 | -0.17(-0.52%) |
Oct 17, 2017 | 33.25 | 33.30 | 32.13 | 32.69 | 10,864,069 | -0.53(-1.60%) |
Oct 16, 2017 | 32.95 | 33.30 | 32.58 | 33.22 | 6,298,429 | +0.41(+1.25%) |
Oct 13, 2017 | 33.22 | 33.22 | 32.41 | 32.81 | 7,135,562 | +0.00(+0.00%) |
Oct 12, 2017 | 32.35 | 33.16 | 32.21 | 32.81 | 10,518,921 | +0.81(+2.53%) |
Oct 11, 2017 | 32.00 | 31.21 | 32.00 | 6,896,252 | +0.68(+2.17%) | |
Oct 10, 2017 | 31.44 | 31.44 | 30.65 | 31.32 | 5,774,665 | +0.25(+0.80%) |
Oct 09, 2017 | 30.77 | 31.52 | 30.76 | 31.07 | 5,892,769 | +0.31(+1.01%) |
Oct 06, 2017 | 30.55 | 30.88 | 30.50 | 30.76 | 4,008,147 | +0.00(+0.00%) |
Oct 05, 2017 | 30.18 | 30.90 | 30.00 | 30.76 | 7,505,888 | +0.61(+2.02%) |
Oct 04, 2017 | 30.03 | 30.40 | 29.56 | 30.15 | 7,432,791 | +0.21(+0.70%) |
Oct 03, 2017 | 29.45 | 30.02 | 29.37 | 29.94 | 8,840,556 | +0.55(+1.87%) |
Oct 02, 2017 | 28.80 | 29.55 | 28.78 | 29.39 | 6,334,448 | +0.58(+2.01%) |
Sep 29, 2017 | 28.51 | 28.88 | 28.27 | 28.81 | 5,705,534 | +0.32(+1.12%) |
Sep 28, 2017 | 28.45 | 28.57 | 27.96 | 28.49 | 5,875,489 | +0.42(+1.50%) |
Sep 27, 2017 | 28.46 | 28.55 | 27.81 | 28.07 | 4,848,282 | +0.46(+1.67%) |
Sep 26, 2017 | 27.88 | 28.48 | 27.38 | 27.61 | 5,850,844 | +0.16(+0.58%) |
Sep 25, 2017 | 28.75 | 28.75 | 27.21 | 27.45 | 9,480,987 | -1.30(-4.52%) |
Sep 22, 2017 | 28.40 | 28.94 | 28.31 | 28.75 | 4,841,490 | +0.35(+1.23%) |
Sep 21, 2017 | 28.38 | 28.50 | 28.07 | 28.40 | 3,976,396 | -0.07(-0.25%) |
Sep 20, 2017 | 28.53 | 28.67 | 28.22 | 28.47 | 4,326,815 | -0.09(-0.32%) |
Sep 19, 2017 | 28.70 | 28.85 | 28.35 | 28.56 | 5,885,108 | -0.13(-0.45%) |
Sep 18, 2017 | 28.59 | 29.00 | 28.50 | 28.69 | 9,365,737 | +0.19(+0.67%) |
Sep 15, 2017 | 28.23 | 28.73 | 28.01 | 28.50 | 19,504,752 | -0.14(-0.49%) |
Sep 14, 2017 | 27.47 | 28.80 | 27.28 | 28.64 | 16,224,158 | +1.15(+4.18%) |
Sep 13, 2017 | 27.40 | 27.50 | 26.67 | 27.49 | 6,270,548 | +0.22(+0.81%) |
Sep 12, 2017 | 27.60 | 27.64 | 26.80 | 27.27 | 6,132,095 | -0.30(-1.09%) |
Sep 11, 2017 | 26.80 | 27.66 | 26.78 | 27.57 | 8,611,645 | +1.04(+3.92%) |
Sep 08, 2017 | 26.47 | 26.99 | 26.40 | 26.53 | 5,933,441 | +0.23(+0.87%) |
Sep 07, 2017 | 26.12 | 26.69 | 25.86 | 26.30 | 7,855,233 | +0.25(+0.96%) |
Sep 06, 2017 | 25.90 | 26.17 | 25.72 | 26.05 | 6,502,255 | +0.28(+1.09%) |
Sep 05, 2017 | 25.75 | 25.82 | 25.24 | 25.77 | 4,970,204 | -0.16(-0.62%) |
Sep 01, 2017 | 26.10 | 26.25 | 25.66 | 25.93 | 3,257,335 | -0.18(-0.69%) |
Aug 31, 2017 | 25.90 | 26.49 | 25.87 | 26.11 | 5,352,023 | +0.35(+1.36%) |
Aug 30, 2017 | 25.43 | 25.91 | 25.18 | 25.76 | 4,453,294 | +0.72(+2.88%) |
Aug 29, 2017 | 24.76 | 25.10 | 24.64 | 25.04 | 3,640,625 | +0.13(+0.52%) |
Aug 28, 2017 | 25.11 | 25.15 | 24.80 | 24.91 | 3,553,893 | -0.08(-0.32%) |
Aug 25, 2017 | 25.85 | 25.88 | 24.92 | 24.99 | 5,619,917 | -0.67(-2.61%) |
Aug 24, 2017 | 25.70 | 25.85 | 25.35 | 25.66 | 4,733,624 | +0.18(+0.71%) |
Aug 23, 2017 | 25.30 | 25.88 | 25.20 | 25.48 | 6,008,569 | +0.14(+0.55%) |
Aug 22, 2017 | 24.72 | 25.34 | 24.70 | 25.34 | 7,065,052 | +0.88(+3.60%) |
Aug 21, 2017 | 24.92 | 25.00 | 24.22 | 24.46 | 5,866,872 | -0.37(-1.49%) |
Aug 18, 2017 | 24.78 | 25.08 | 24.64 | 24.83 | 5,325,691 | +0.29(+1.18%) |
Aug 17, 2017 | 25.00 | 25.47 | 24.51 | 24.54 | 5,351,944 | -0.45(-1.80%) |
Aug 16, 2017 | 25.08 | 25.18 | 24.86 | 24.99 | 4,170,317 | +0.16(+0.64%) |
Aug 15, 2017 | 25.36 | 25.38 | 24.80 | 24.83 | 5,037,007 | -0.37(-1.47%) |
Aug 14, 2017 | 25.25 | 25.47 | 25.03 | 25.20 | 4,257,452 | +0.38(+1.53%) |
Aug 11, 2017 | 24.41 | 25.09 | 24.36 | 24.82 | 5,266,455 | +0.17(+0.69%) |
Aug 10, 2017 | 25.49 | 25.50 | 24.58 | 24.65 | 8,545,520 | -0.94(-3.67%) |
Aug 09, 2017 | 25.80 | 25.86 | 25.37 | 25.59 | 5,716,025 | -0.43(-1.65%) |
Aug 08, 2017 | 25.90 | 26.27 | 25.50 | 26.02 | 7,228,365 | +0.34(+1.32%) |
Aug 07, 2017 | 25.34 | 25.85 | 25.30 | 25.68 | 5,918,418 | +0.47(+1.86%) |
Aug 04, 2017 | 25.27 | 25.76 | 25.00 | 25.21 | 8,209,666 | -0.01(-0.04%) |
Aug 03, 2017 | 25.40 | 25.84 | 24.70 | 25.22 | 15,867,876 | -1.24(-4.69%) |
Aug 02, 2017 | 27.25 | 27.30 | 25.60 | 26.46 | 16,103,455 | -0.35(-1.31%) |