Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.26 | 33.99 | 32.53 | 33.35 | 7,474,423 | +0.13(+0.40%) |
Oct 30, 2017 | 32.86 | 33.50 | 32.77 | 33.21 | 2,177,597 | +0.27(+0.81%) |
Oct 27, 2017 | 32.64 | 33.08 | 31.91 | 32.95 | 6,944,912 | -0.62(-1.85%) |
Oct 26, 2017 | 33.50 | 34.04 | 33.17 | 33.57 | 3,829,445 | +0.14(+0.43%) |
Oct 25, 2017 | 34.12 | 34.24 | 33.13 | 33.43 | 6,059,367 | -1.52(-4.35%) |
Oct 24, 2017 | 35.98 | 35.98 | 34.21 | 34.95 | 2,821,879 | -0.39(-1.11%) |
Oct 23, 2017 | 35.89 | 36.06 | 35.29 | 35.34 | 1,606,332 | -0.50(-1.39%) |
Oct 20, 2017 | 36.16 | 36.26 | 35.74 | 35.84 | 1,794,367 | -0.16(-0.44%) |
Oct 19, 2017 | 35.40 | 36.18 | 35.19 | 36.00 | 1,660,759 | +0.42(+1.17%) |
Oct 18, 2017 | 35.98 | 35.98 | 35.33 | 35.58 | 2,142,661 | -0.31(-0.87%) |
Oct 17, 2017 | 35.31 | 36.07 | 35.13 | 35.89 | 1,914,528 | +0.57(+1.61%) |
Oct 16, 2017 | 35.05 | 35.40 | 34.49 | 35.32 | 2,070,172 | +0.28(+0.81%) |
Oct 13, 2017 | 35.30 | 35.83 | 34.99 | 35.04 | 2,156,977 | -0.12(-0.33%) |
Oct 12, 2017 | 35.73 | 35.98 | 34.82 | 35.15 | 2,800,589 | -0.71(-1.98%) |
Oct 11, 2017 | 36.64 | 37.06 | 35.84 | 35.86 | 2,556,900 | -0.59(-1.61%) |
Oct 10, 2017 | 37.60 | 37.70 | 36.32 | 36.45 | 2,621,553 | -0.93(-2.50%) |
Oct 09, 2017 | 36.95 | 37.51 | 36.69 | 37.39 | 1,677,438 | +0.38(+1.03%) |
Oct 06, 2017 | 38.89 | 38.93 | 36.66 | 37.00 | 2,716,547 | -1.78(-4.59%) |
Oct 05, 2017 | 38.59 | 39.14 | 37.93 | 38.78 | 3,390,836 | +0.19(+0.48%) |
Oct 04, 2017 | 37.37 | 38.63 | 37.22 | 38.59 | 2,457,209 | +1.39(+3.73%) |
Oct 03, 2017 | 36.39 | 37.30 | 36.03 | 37.21 | 2,752,727 | +0.76(+2.10%) |
Oct 02, 2017 | 36.56 | 37.18 | 35.62 | 36.44 | 2,340,624 | +0.40(+1.11%) |
Sep 29, 2017 | 36.22 | 36.55 | 36.01 | 36.04 | 1,746,104 | +0.06(+0.17%) |
Sep 28, 2017 | 37.18 | 37.50 | 35.91 | 35.98 | 3,076,073 | -1.32(-3.53%) |
Sep 27, 2017 | 36.40 | 37.50 | 36.12 | 37.30 | 2,612,898 | +0.72(+1.97%) |
Sep 26, 2017 | 36.90 | 37.47 | 36.34 | 36.58 | 2,457,811 | -0.08(-0.23%) |
Sep 25, 2017 | 38.69 | 38.76 | 35.49 | 36.66 | 9,667,736 | -2.79(-7.08%) |
Sep 22, 2017 | 39.39 | 39.57 | 39.20 | 39.45 | 1,294,848 | +0.11(+0.28%) |
Sep 21, 2017 | 39.01 | 39.70 | 38.68 | 39.34 | 1,630,173 | +0.28(+0.73%) |
Sep 20, 2017 | 38.77 | 39.17 | 38.51 | 39.06 | 1,733,967 | +0.28(+0.73%) |
Sep 19, 2017 | 38.89 | 39.21 | 38.46 | 38.77 | 1,982,251 | +0.01(+0.02%) |
Sep 18, 2017 | 39.32 | 39.85 | 38.52 | 38.76 | 1,975,827 | -0.30(-0.77%) |
Sep 15, 2017 | 38.37 | 39.21 | 37.93 | 39.07 | 3,249,938 | +0.85(+2.23%) |
Sep 14, 2017 | 39.31 | 39.64 | 38.10 | 38.21 | 3,016,300 | -1.28(-3.24%) |
Sep 13, 2017 | 39.71 | 39.77 | 39.20 | 39.49 | 2,601,622 | -0.36(-0.91%) |
Sep 12, 2017 | 39.57 | 40.28 | 39.57 | 39.86 | 3,164,901 | +0.30(+0.76%) |
Sep 11, 2017 | 40.36 | 40.44 | 39.39 | 39.55 | 3,140,188 | -0.52(-1.29%) |
Sep 08, 2017 | 40.58 | 40.68 | 39.78 | 40.07 | 2,709,270 | -0.67(-1.64%) |
Sep 07, 2017 | 39.44 | 40.88 | 39.22 | 40.74 | 3,946,965 | +1.33(+3.39%) |
Sep 06, 2017 | 38.70 | 39.58 | 37.81 | 39.40 | 4,311,523 | -0.21(-0.54%) |
Sep 05, 2017 | 39.88 | 38.01 | 39.62 | 4,153,130 | +1.61(+4.23%) | |
Sep 01, 2017 | 38.16 | 38.38 | 37.95 | 38.01 | 2,369,600 | +0.01(+0.02%) |
Aug 31, 2017 | 37.92 | 38.41 | 37.63 | 38.00 | 2,175,284 | +0.14(+0.38%) |
Aug 30, 2017 | 37.16 | 38.23 | 36.59 | 37.86 | 2,147,342 | +0.78(+2.11%) |
Aug 29, 2017 | 36.99 | 37.20 | 36.34 | 37.07 | 2,619,773 | -0.26(-0.69%) |
Aug 28, 2017 | 37.03 | 37.40 | 36.61 | 37.33 | 1,997,865 | +0.23(+0.62%) |
Aug 25, 2017 | 37.56 | 38.13 | 36.72 | 37.10 | 4,511,333 | -1.42(-3.69%) |
Aug 24, 2017 | 37.35 | 39.00 | 37.35 | 38.52 | 5,194,043 | +1.76(+4.79%) |
Aug 23, 2017 | 36.34 | 37.01 | 36.03 | 36.76 | 1,885,938 | +0.22(+0.61%) |
Aug 22, 2017 | 36.16 | 36.61 | 35.94 | 36.54 | 1,944,434 | +0.54(+1.51%) |
Aug 21, 2017 | 35.51 | 36.14 | 35.38 | 36.00 | 2,540,031 | +0.50(+1.40%) |
Aug 18, 2017 | 34.71 | 35.77 | 34.64 | 35.50 | 2,913,676 | +0.63(+1.81%) |
Aug 17, 2017 | 35.37 | 35.85 | 34.83 | 34.87 | 4,272,584 | -0.85(-2.39%) |
Aug 16, 2017 | 36.38 | 37.11 | 35.63 | 35.72 | 3,617,347 | -0.44(-1.20%) |
Aug 15, 2017 | 36.80 | 36.94 | 36.11 | 36.16 | 3,457,739 | -0.73(-1.98%) |
Aug 14, 2017 | 37.67 | 37.69 | 36.75 | 36.89 | 5,065,301 | -0.62(-1.66%) |
Aug 11, 2017 | 35.42 | 37.67 | 35.38 | 37.51 | 6,204,507 | +2.20(+6.22%) |
Aug 10, 2017 | 35.78 | 37.08 | 35.01 | 35.31 | 8,536,940 | -0.74(-2.05%) |
Aug 09, 2017 | 32.50 | 36.30 | 31.61 | 36.05 | 17,065,620 | +0.88(+2.50%) |
Aug 08, 2017 | 35.20 | 35.55 | 34.55 | 35.17 | 6,145,055 | -0.01(-0.03%) |
Aug 07, 2017 | 35.12 | 35.81 | 34.90 | 35.18 | 5,139,118 | +0.04(+0.13%) |
Aug 04, 2017 | 35.38 | 33.62 | 35.14 | 4,359,440 | +1.51(+4.50%) | |
Aug 03, 2017 | 33.42 | 33.77 | 33.09 | 33.62 | 2,283,381 | +0.21(+0.64%) |
Aug 02, 2017 | 33.13 | 33.48 | 32.78 | 33.41 | 3,039,234 | +0.20(+0.59%) |