Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.48 | 35.58 | 34.34 | 35.55 | 2,620,753 | +1.10(+3.20%) |
Oct 30, 2017 | 34.53 | 34.58 | 34.20 | 34.45 | 1,075,718 | -0.21(-0.60%) |
Oct 27, 2017 | 34.91 | 34.99 | 34.11 | 34.66 | 1,444,471 | -0.34(-0.97%) |
Oct 26, 2017 | 34.50 | 35.28 | 33.75 | 34.99 | 3,243,469 | +0.53(+1.53%) |
Oct 25, 2017 | 34.79 | 34.91 | 34.27 | 34.47 | 2,184,998 | -0.53(-1.51%) |
Oct 24, 2017 | 35.15 | 35.26 | 34.89 | 34.99 | 1,166,302 | +0.04(+0.11%) |
Oct 23, 2017 | 35.26 | 35.34 | 34.92 | 34.96 | 1,091,351 | -0.26(-0.75%) |
Oct 20, 2017 | 35.30 | 35.32 | 35.12 | 35.22 | 784,096 | +0.10(+0.30%) |
Oct 19, 2017 | 35.20 | 35.34 | 34.77 | 35.12 | 898,405 | -0.29(-0.83%) |
Oct 18, 2017 | 35.37 | 35.56 | 35.26 | 35.41 | 1,801,061 | +0.12(+0.35%) |
Oct 17, 2017 | 35.29 | 35.40 | 35.14 | 35.29 | 909,766 | -0.04(-0.12%) |
Oct 16, 2017 | 35.47 | 35.47 | 35.01 | 35.33 | 1,452,881 | +0.17(+0.50%) |
Oct 13, 2017 | 35.53 | 35.54 | 35.12 | 35.16 | 1,411,043 | +0.09(+0.27%) |
Oct 12, 2017 | 34.79 | 35.08 | 34.51 | 35.06 | 1,518,999 | +0.20(+0.57%) |
Oct 11, 2017 | 34.75 | 34.92 | 34.60 | 34.86 | 1,070,671 | +0.21(+0.60%) |
Oct 10, 2017 | 34.56 | 34.76 | 34.51 | 34.66 | 1,080,161 | +0.10(+0.30%) |
Oct 09, 2017 | 34.77 | 34.88 | 34.47 | 34.55 | 858,608 | -0.24(-0.68%) |
Oct 06, 2017 | 34.60 | 34.89 | 34.59 | 34.79 | 1,050,980 | +0.08(+0.24%) |
Oct 05, 2017 | 34.77 | 34.80 | 34.54 | 34.70 | 1,369,851 | +0.03(+0.08%) |
Oct 04, 2017 | 34.32 | 34.67 | 34.32 | 34.67 | 907,209 | +0.31(+0.91%) |
Oct 03, 2017 | 34.52 | 34.62 | 34.23 | 34.36 | 945,708 | +0.16(+0.47%) |
Oct 02, 2017 | 34.03 | 34.26 | 33.79 | 34.20 | 1,688,771 | +0.25(+0.75%) |
Sep 29, 2017 | 33.76 | 34.00 | 33.59 | 33.95 | 1,165,321 | +0.23(+0.67%) |
Sep 28, 2017 | 33.57 | 33.75 | 33.05 | 33.72 | 1,041,245 | +0.06(+0.17%) |
Sep 27, 2017 | 33.84 | 33.66 | 1,411,295 | +0.65(+1.97%) | ||
Sep 26, 2017 | 33.00 | 33.44 | 33.00 | 33.01 | 1,277,192 | -0.08(-0.23%) |
Sep 25, 2017 | 32.95 | 33.25 | 32.86 | 33.09 | 1,377,754 | +0.16(+0.49%) |
Sep 22, 2017 | 32.65 | 32.99 | 32.52 | 32.93 | 1,218,333 | +0.30(+0.93%) |
Sep 21, 2017 | 33.08 | 33.09 | 32.50 | 32.63 | 1,444,814 | -0.50(-1.51%) |
Sep 20, 2017 | 32.79 | 33.21 | 32.73 | 33.13 | 1,543,915 | +0.37(+1.12%) |
Sep 19, 2017 | 33.33 | 33.37 | 32.75 | 32.76 | 1,138,468 | -0.47(-1.42%) |
Sep 18, 2017 | 33.46 | 33.47 | 33.17 | 33.23 | 1,394,631 | -0.11(-0.34%) |
Sep 15, 2017 | 33.56 | 33.60 | 33.22 | 33.34 | 1,659,802 | -0.25(-0.73%) |
Sep 14, 2017 | 33.43 | 33.61 | 33.30 | 33.59 | 1,482,369 | +0.07(+0.20%) |
Sep 13, 2017 | 33.54 | 33.65 | 33.40 | 33.52 | 848,680 | -0.08(-0.22%) |
Sep 12, 2017 | 33.44 | 33.83 | 33.37 | 33.60 | 1,392,713 | +0.23(+0.68%) |
Sep 11, 2017 | 32.97 | 33.42 | 32.94 | 33.37 | 1,447,335 | +0.54(+1.64%) |
Sep 08, 2017 | 32.79 | 32.89 | 32.60 | 32.83 | 791,800 | +0.06(+0.17%) |
Sep 07, 2017 | 33.03 | 33.03 | 32.67 | 32.78 | 871,690 | -0.08(-0.23%) |
Sep 06, 2017 | 32.97 | 33.03 | 32.81 | 32.85 | 1,192,163 | -0.06(-0.17%) |
Sep 05, 2017 | 32.93 | 32.66 | 32.91 | 1,164,223 | +0.16(+0.49%) | |
Sep 01, 2017 | 32.76 | 33.00 | 32.68 | 32.75 | 974,518 | +0.07(+0.20%) |
Aug 31, 2017 | 32.39 | 32.72 | 32.39 | 32.68 | 1,556,524 | +0.34(+1.05%) |
Aug 30, 2017 | 32.00 | 32.35 | 31.94 | 32.34 | 782,097 | +0.35(+1.09%) |
Aug 29, 2017 | 32.14 | 32.33 | 31.98 | 32.00 | 897,624 | -0.30(-0.93%) |
Aug 28, 2017 | 32.40 | 32.50 | 32.10 | 32.30 | 1,366,486 | -0.06(-0.17%) |
Aug 25, 2017 | 32.08 | 32.39 | 32.08 | 32.35 | 1,026,574 | +0.33(+1.03%) |
Aug 24, 2017 | 32.32 | 32.44 | 31.97 | 32.02 | 1,317,210 | -0.18(-0.56%) |
Aug 23, 2017 | 32.21 | 32.31 | 32.00 | 32.20 | 1,857,605 | -0.15(-0.47%) |
Aug 22, 2017 | 32.15 | 32.44 | 32.07 | 32.35 | 1,687,086 | +0.23(+0.70%) |
Aug 21, 2017 | 32.07 | 32.23 | 31.91 | 32.13 | 1,476,733 | +0.01(+0.03%) |
Aug 18, 2017 | 32.13 | 32.57 | 31.90 | 32.12 | 1,446,580 | -0.04(-0.12%) |
Aug 17, 2017 | 32.42 | 32.66 | 32.15 | 32.16 | 2,150,929 | -0.40(-1.22%) |
Aug 16, 2017 | 31.92 | 32.66 | 31.92 | 32.55 | 1,251,353 | +0.76(+2.40%) |
Aug 15, 2017 | 31.76 | 31.91 | 31.54 | 31.79 | 1,524,701 | -0.08(-0.24%) |
Aug 14, 2017 | 32.08 | 32.14 | 31.80 | 31.86 | 1,439,197 | -0.04(-0.12%) |
Aug 11, 2017 | 31.96 | 32.11 | 31.83 | 31.90 | 1,272,463 | +0.07(+0.21%) |
Aug 10, 2017 | 32.40 | 32.51 | 31.82 | 31.83 | 1,097,216 | -0.68(-2.09%) |
Aug 09, 2017 | 32.25 | 32.56 | 32.13 | 32.51 | 1,468,171 | +0.13(+0.41%) |
Aug 08, 2017 | 32.54 | 32.63 | 32.27 | 32.38 | 1,955,199 | -0.16(-0.49%) |
Aug 07, 2017 | 32.59 | 32.17 | 32.54 | 1,084,364 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.29 | 32.30 | 32.06 | 32.22 | 723,777 | +0.05(+0.15%) |
Aug 03, 2017 | 32.16 | 32.54 | 32.06 | 32.17 | 765,109 | -0.04(-0.12%) |
Aug 02, 2017 | 32.15 | 32.33 | 32.00 | 32.21 | 1,364,572 | -0.10(-0.32%) |