Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.31 | 32.98 | 32.13 | 32.58 | 3,941,956 | -0.09(-0.26%) |
Oct 30, 2017 | 31.62 | 32.76 | 31.40 | 32.66 | 5,207,013 | +1.00(+3.16%) |
Oct 27, 2017 | 31.16 | 32.35 | 30.50 | 31.66 | 7,500,212 | -0.60(-1.86%) |
Oct 26, 2017 | 31.99 | 32.55 | 31.83 | 32.26 | 4,684,629 | +0.22(+0.68%) |
Oct 25, 2017 | 32.16 | 32.37 | 31.88 | 32.04 | 3,018,344 | -0.17(-0.53%) |
Oct 24, 2017 | 32.43 | 32.60 | 32.19 | 32.21 | 2,762,677 | +0.01(+0.03%) |
Oct 23, 2017 | 32.44 | 32.56 | 32.13 | 32.21 | 2,325,804 | -0.28(-0.85%) |
Oct 20, 2017 | 32.51 | 32.56 | 32.02 | 32.48 | 2,599,888 | +0.01(+0.03%) |
Oct 19, 2017 | 32.59 | 32.94 | 32.35 | 32.47 | 2,827,867 | -0.42(-1.27%) |
Oct 18, 2017 | 33.35 | 33.49 | 32.88 | 32.89 | 2,221,889 | -0.38(-1.15%) |
Oct 17, 2017 | 33.29 | 33.34 | 32.67 | 33.27 | 3,650,030 | -0.07(-0.20%) |
Oct 16, 2017 | 33.25 | 33.52 | 33.17 | 33.34 | 2,987,673 | +0.32(+0.98%) |
Oct 13, 2017 | 33.05 | 33.22 | 32.97 | 33.02 | 1,695,069 | +0.26(+0.79%) |
Oct 12, 2017 | 32.94 | 33.02 | 32.69 | 32.76 | 2,523,628 | -0.57(-1.72%) |
Oct 11, 2017 | 33.21 | 33.38 | 32.75 | 33.33 | 2,251,900 | +0.05(+0.14%) |
Oct 10, 2017 | 33.83 | 34.01 | 33.23 | 33.28 | 1,840,987 | -0.30(-0.88%) |
Oct 09, 2017 | 33.52 | 33.78 | 33.33 | 33.58 | 1,294,962 | +0.20(+0.60%) |
Oct 06, 2017 | 33.81 | 34.09 | 33.30 | 33.38 | 3,082,646 | -0.95(-2.78%) |
Oct 05, 2017 | 33.58 | 34.51 | 33.51 | 34.33 | 3,642,315 | +0.76(+2.27%) |
Oct 04, 2017 | 33.47 | 33.71 | 33.32 | 33.57 | 4,034,731 | +0.10(+0.28%) |
Oct 03, 2017 | 33.78 | 33.82 | 33.00 | 33.47 | 2,918,634 | -0.21(-0.62%) |
Oct 02, 2017 | 33.67 | 33.89 | 33.43 | 33.68 | 2,784,547 | -0.36(-1.06%) |
Sep 29, 2017 | 33.95 | 34.15 | 33.60 | 34.04 | 3,157,227 | +0.19(+0.56%) |
Sep 28, 2017 | 34.68 | 34.76 | 33.72 | 33.85 | 3,249,741 | -0.58(-1.69%) |
Sep 27, 2017 | 34.66 | 34.74 | 33.97 | 34.43 | 3,307,183 | -0.15(-0.44%) |
Sep 26, 2017 | 33.92 | 34.73 | 33.90 | 34.59 | 2,520,778 | +0.42(+1.23%) |
Sep 25, 2017 | 34.14 | 34.54 | 34.07 | 34.17 | 4,913,902 | +0.30(+0.90%) |
Sep 22, 2017 | 33.35 | 33.92 | 33.35 | 33.86 | 2,376,318 | +0.32(+0.97%) |
Sep 21, 2017 | 33.66 | 33.74 | 33.40 | 33.54 | 2,125,983 | -0.30(-0.87%) |
Sep 20, 2017 | 33.66 | 34.21 | 33.61 | 33.83 | 4,655,798 | +0.31(+0.94%) |
Sep 19, 2017 | 33.28 | 33.60 | 33.03 | 33.52 | 2,349,098 | +0.39(+1.18%) |
Sep 18, 2017 | 32.75 | 33.38 | 32.62 | 33.13 | 2,702,477 | +0.30(+0.93%) |
Sep 15, 2017 | 32.13 | 32.83 | 32.07 | 32.82 | 4,937,618 | +0.48(+1.47%) |
Sep 14, 2017 | 32.40 | 32.71 | 32.10 | 32.35 | 3,055,942 | +0.15(+0.47%) |
Sep 13, 2017 | 31.82 | 32.67 | 31.70 | 32.20 | 4,468,212 | +0.44(+1.38%) |
Sep 12, 2017 | 30.81 | 31.95 | 30.57 | 31.76 | 4,338,549 | +1.07(+3.47%) |
Sep 11, 2017 | 30.29 | 30.74 | 30.18 | 30.69 | 2,553,582 | +0.49(+1.61%) |
Sep 08, 2017 | 30.30 | 30.31 | 30.01 | 30.21 | 2,769,945 | -0.12(-0.41%) |
Sep 07, 2017 | 30.33 | 30.49 | 30.03 | 30.33 | 3,195,078 | +0.05(+0.16%) |
Sep 06, 2017 | 29.99 | 30.61 | 29.89 | 30.28 | 4,242,000 | +0.48(+1.60%) |
Sep 05, 2017 | 29.42 | 29.97 | 29.42 | 29.81 | 3,239,917 | +0.62(+2.12%) |
Sep 01, 2017 | 29.21 | 29.24 | 29.01 | 29.19 | 2,095,947 | +0.01(+0.03%) |
Aug 31, 2017 | 29.16 | 29.33 | 28.86 | 29.18 | 2,823,353 | +0.21(+0.72%) |
Aug 30, 2017 | 28.81 | 28.99 | 28.48 | 28.97 | 2,173,894 | +0.09(+0.30%) |
Aug 29, 2017 | 28.68 | 28.93 | 28.59 | 28.88 | 2,058,659 | +0.02(+0.07%) |
Aug 28, 2017 | 29.11 | 29.16 | 28.60 | 28.87 | 3,204,828 | -0.17(-0.59%) |
Aug 25, 2017 | 28.74 | 29.25 | 28.72 | 29.04 | 2,127,856 | +0.42(+1.46%) |
Aug 24, 2017 | 28.79 | 28.84 | 28.59 | 28.62 | 2,186,621 | -0.28(-0.95%) |
Aug 23, 2017 | 28.61 | 29.11 | 28.55 | 28.89 | 3,484,699 | +0.16(+0.56%) |
Aug 22, 2017 | 28.93 | 29.04 | 28.66 | 28.73 | 2,580,610 | -0.09(-0.30%) |
Aug 21, 2017 | 28.75 | 28.99 | 28.70 | 28.82 | 4,163,596 | -0.09(-0.30%) |
Aug 18, 2017 | 28.55 | 29.06 | 28.45 | 28.90 | 3,843,447 | +0.28(+0.96%) |
Aug 17, 2017 | 28.46 | 29.05 | 28.45 | 28.63 | 4,372,128 | +0.14(+0.50%) |
Aug 16, 2017 | 28.96 | 29.05 | 28.45 | 28.49 | 3,439,452 | -0.43(-1.48%) |
Aug 15, 2017 | 29.01 | 29.09 | 28.68 | 28.91 | 3,473,022 | -0.22(-0.75%) |
Aug 14, 2017 | 28.90 | 29.37 | 28.83 | 29.13 | 2,696,861 | +0.31(+1.09%) |
Aug 11, 2017 | 28.75 | 29.12 | 28.68 | 28.82 | 3,593,930 | -0.06(-0.20%) |
Aug 10, 2017 | 29.47 | 29.48 | 28.82 | 28.88 | 3,848,862 | -0.44(-1.49%) |
Aug 09, 2017 | 29.85 | 30.02 | 28.82 | 29.31 | 4,653,391 | -0.46(-1.53%) |
Aug 08, 2017 | 30.06 | 30.17 | 29.67 | 29.77 | 3,073,030 | -0.48(-1.57%) |
Aug 07, 2017 | 31.16 | 30.23 | 30.25 | 3,381,164 | -1.32(-4.19%) | |
Aug 04, 2017 | 31.06 | 31.60 | 30.98 | 31.57 | 2,698,735 | +0.53(+1.72%) |
Aug 03, 2017 | 31.02 | 31.39 | 30.84 | 31.03 | 2,961,497 | +0.01(+0.03%) |
Aug 02, 2017 | 30.11 | 31.23 | 29.84 | 31.03 | 3,846,626 | +0.69(+2.29%) |