Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.77 | 38.91 | 38.63 | 38.83 | 474,438 | +0.19(+0.49%) |
Oct 30, 2017 | 38.75 | 38.41 | 38.64 | 627,766 | +0.17(+0.45%) | |
Oct 27, 2017 | 38.09 | 38.59 | 37.98 | 38.47 | 1,023,697 | +1.09(+2.93%) |
Oct 26, 2017 | 37.40 | 37.47 | 37.30 | 37.38 | 1,291,621 | +0.17(+0.47%) |
Oct 25, 2017 | 37.31 | 37.46 | 36.95 | 37.20 | 900,725 | -0.22(-0.58%) |
Oct 24, 2017 | 37.35 | 37.47 | 37.25 | 37.42 | 478,329 | +0.13(+0.35%) |
Oct 23, 2017 | 37.55 | 37.56 | 37.24 | 37.29 | 483,859 | -0.15(-0.40%) |
Oct 20, 2017 | 37.42 | 37.53 | 37.39 | 37.44 | 602,745 | +0.23(+0.61%) |
Oct 19, 2017 | 37.14 | 37.22 | 36.94 | 37.22 | 427,226 | -0.13(-0.35%) |
Oct 18, 2017 | 37.36 | 37.42 | 37.21 | 37.35 | 1,406,529 | +0.14(+0.37%) |
Oct 17, 2017 | 37.14 | 37.22 | 37.09 | 37.21 | 394,928 | +0.01(+0.02%) |
Oct 16, 2017 | 37.14 | 37.21 | 37.08 | 37.20 | 301,815 | +0.14(+0.37%) |
Oct 13, 2017 | 37.03 | 37.12 | 37.01 | 37.07 | 345,403 | +0.21(+0.57%) |
Oct 12, 2017 | 36.83 | 37.00 | 36.82 | 36.86 | 619,951 | +0.01(+0.03%) |
Oct 11, 2017 | 36.65 | 36.86 | 36.64 | 36.85 | 215,685 | +0.15(+0.41%) |
Oct 10, 2017 | 36.81 | 36.83 | 36.57 | 36.69 | 258,091 | +0.00(+0.01%) |
Oct 09, 2017 | 36.67 | 36.79 | 36.64 | 36.69 | 211,678 | +0.10(+0.26%) |
Oct 06, 2017 | 36.36 | 36.61 | 36.36 | 36.60 | 387,679 | +0.12(+0.32%) |
Oct 05, 2017 | 36.26 | 36.51 | 36.23 | 36.48 | 584,786 | +0.36(+1.00%) |
Oct 04, 2017 | 36.10 | 36.20 | 35.98 | 36.12 | 1,102,920 | -0.05(-0.15%) |
Oct 03, 2017 | 36.13 | 36.18 | 36.07 | 36.17 | 793,997 | +0.10(+0.27%) |
Oct 02, 2017 | 36.05 | 36.20 | 35.89 | 36.07 | 4,257,634 | +0.05(+0.13%) |
Sep 29, 2017 | 35.81 | 36.04 | 35.76 | 36.03 | 536,992 | +0.27(+0.77%) |
Sep 28, 2017 | 35.64 | 35.77 | 35.60 | 35.76 | 324,914 | +0.02(+0.07%) |
Sep 27, 2017 | 35.48 | 35.85 | 35.45 | 35.73 | 473,073 | +0.42(+1.20%) |
Sep 26, 2017 | 35.35 | 35.43 | 35.15 | 35.31 | 777,348 | +0.20(+0.56%) |
Sep 25, 2017 | 35.43 | 35.43 | 34.95 | 35.11 | 697,643 | -0.47(-1.33%) |
Sep 22, 2017 | 35.47 | 35.62 | 35.42 | 35.59 | 365,390 | -0.01(-0.03%) |
Sep 21, 2017 | 35.78 | 35.78 | 35.44 | 35.60 | 498,371 | -0.20(-0.56%) |
Sep 20, 2017 | 35.96 | 35.97 | 35.55 | 35.80 | 1,430,288 | -0.22(-0.61%) |
Sep 19, 2017 | 35.97 | 36.08 | 35.88 | 36.02 | 313,005 | +0.12(+0.33%) |
Sep 18, 2017 | 35.95 | 36.09 | 35.81 | 35.90 | 470,965 | -0.00(-0.01%) |
Sep 15, 2017 | 35.74 | 35.96 | 35.69 | 35.90 | 275,772 | +0.12(+0.33%) |
Sep 14, 2017 | 35.78 | 35.94 | 35.67 | 35.78 | 394,961 | -0.13(-0.36%) |
Sep 13, 2017 | 35.88 | 35.93 | 35.79 | 35.91 | 355,659 | -0.03(-0.08%) |
Sep 12, 2017 | 36.02 | 36.03 | 35.77 | 35.94 | 713,697 | +0.05(+0.15%) |
Sep 11, 2017 | 35.70 | 35.96 | 35.70 | 35.89 | 655,126 | +0.49(+1.37%) |
Sep 08, 2017 | 35.69 | 35.74 | 35.37 | 35.40 | 702,252 | -0.33(-0.93%) |
Sep 07, 2017 | 35.71 | 35.77 | 35.54 | 35.74 | 360,352 | +0.11(+0.32%) |
Sep 06, 2017 | 35.68 | 35.70 | 35.44 | 35.62 | 348,235 | +0.07(+0.20%) |
Sep 05, 2017 | 35.74 | 35.86 | 35.31 | 35.55 | 1,213,507 | -0.35(-0.97%) |
Sep 01, 2017 | 36.00 | 36.04 | 35.83 | 35.90 | 410,117 | -0.01(-0.04%) |
Aug 31, 2017 | 35.68 | 35.96 | 35.67 | 35.91 | 445,348 | +0.31(+0.87%) |
Aug 30, 2017 | 35.33 | 35.63 | 35.28 | 35.60 | 752,560 | +0.34(+0.95%) |
Aug 29, 2017 | 34.83 | 35.33 | 34.79 | 35.27 | 350,258 | +0.15(+0.42%) |
Aug 28, 2017 | 35.11 | 35.18 | 35.04 | 35.12 | 295,229 | +0.08(+0.23%) |
Aug 25, 2017 | 35.20 | 35.30 | 35.01 | 35.04 | 346,388 | -0.03(-0.09%) |
Aug 24, 2017 | 35.19 | 35.22 | 34.90 | 35.07 | 425,933 | -0.03(-0.09%) |
Aug 23, 2017 | 34.95 | 35.19 | 34.95 | 35.10 | 379,420 | -0.06(-0.16%) |
Aug 22, 2017 | 34.79 | 35.18 | 34.79 | 35.16 | 470,235 | +0.55(+1.59%) |
Aug 21, 2017 | 34.68 | 34.72 | 34.39 | 34.61 | 418,476 | -0.06(-0.16%) |
Aug 18, 2017 | 34.69 | 34.92 | 34.55 | 34.66 | 489,792 | -0.04(-0.10%) |
Aug 17, 2017 | 35.29 | 35.33 | 34.70 | 34.70 | 913,390 | -0.72(-2.04%) |
Aug 16, 2017 | 35.37 | 35.56 | 35.29 | 35.42 | 381,326 | +0.10(+0.29%) |
Aug 15, 2017 | 35.32 | 35.38 | 35.21 | 35.32 | 1,065,636 | +0.07(+0.19%) |
Aug 14, 2017 | 35.00 | 35.29 | 35.00 | 35.25 | 1,527,047 | +0.56(+1.62%) |
Aug 11, 2017 | 34.48 | 34.78 | 34.42 | 34.69 | 454,666 | +0.29(+0.85%) |
Aug 10, 2017 | 34.97 | 35.01 | 34.37 | 34.40 | 698,135 | -0.78(-2.21%) |
Aug 09, 2017 | 34.95 | 35.19 | 34.95 | 35.18 | 378,932 | -0.01(-0.02%) |
Aug 08, 2017 | 35.16 | 35.49 | 35.10 | 35.18 | 520,418 | -0.04(-0.12%) |
Aug 07, 2017 | 35.06 | 35.22 | 35.03 | 35.22 | 344,840 | +0.23(+0.65%) |
Aug 04, 2017 | 34.97 | 35.10 | 34.90 | 35.00 | 483,682 | +0.12(+0.33%) |
Aug 03, 2017 | 35.00 | 35.00 | 34.80 | 34.88 | 611,437 | -0.13(-0.36%) |
Aug 02, 2017 | 35.25 | 35.38 | 34.76 | 35.01 | 607,984 | +0.13(+0.39%) |