Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.42 | 33.42 | 32.61 | 33.11 | 2,457,905 | -0.45(-1.33%) |
Oct 30, 2017 | 33.75 | 33.94 | 33.49 | 33.55 | 1,917,726 | -0.14(-0.42%) |
Oct 27, 2017 | 33.71 | 34.22 | 33.55 | 33.69 | 1,941,919 | -0.02(-0.07%) |
Oct 26, 2017 | 33.89 | 35.10 | 33.31 | 33.71 | 4,676,429 | +1.11(+3.41%) |
Oct 25, 2017 | 32.71 | 32.75 | 32.38 | 32.60 | 1,967,162 | -0.22(-0.66%) |
Oct 24, 2017 | 33.11 | 33.15 | 32.74 | 32.82 | 1,317,849 | -0.50(-1.49%) |
Oct 23, 2017 | 32.63 | 33.48 | 32.62 | 33.31 | 1,888,964 | +0.41(+1.24%) |
Oct 20, 2017 | 32.98 | 33.00 | 32.53 | 32.91 | 1,805,311 | -0.22(-0.67%) |
Oct 19, 2017 | 33.37 | 33.50 | 33.01 | 33.13 | 1,704,871 | -0.12(-0.36%) |
Oct 18, 2017 | 33.31 | 33.48 | 33.08 | 33.25 | 1,384,151 | -0.19(-0.58%) |
Oct 17, 2017 | 33.42 | 33.66 | 33.12 | 33.44 | 1,366,331 | -0.33(-0.97%) |
Oct 16, 2017 | 34.75 | 34.76 | 33.64 | 33.77 | 1,712,102 | -0.88(-2.53%) |
Oct 13, 2017 | 34.75 | 34.85 | 34.43 | 34.64 | 1,564,916 | +0.26(+0.76%) |
Oct 12, 2017 | 34.21 | 34.58 | 34.12 | 34.38 | 1,117,750 | +0.07(+0.22%) |
Oct 11, 2017 | 34.26 | 34.51 | 33.74 | 34.31 | 1,528,345 | +0.22(+0.65%) |
Oct 10, 2017 | 34.50 | 34.54 | 34.02 | 34.09 | 2,214,964 | -0.26(-0.76%) |
Oct 09, 2017 | 34.14 | 34.36 | 34.08 | 34.34 | 1,109,444 | +0.36(+1.05%) |
Oct 06, 2017 | 33.40 | 34.12 | 33.20 | 33.99 | 2,042,773 | +0.40(+1.19%) |
Oct 05, 2017 | 33.61 | 33.82 | 33.50 | 33.59 | 1,199,071 | -0.12(-0.35%) |
Oct 04, 2017 | 33.60 | 33.71 | 33.38 | 33.71 | 1,490,722 | +0.20(+0.60%) |
Oct 03, 2017 | 33.63 | 33.80 | 33.37 | 33.51 | 1,478,537 | +0.00(+0.00%) |
Oct 02, 2017 | 33.47 | 33.68 | 33.16 | 33.51 | 1,736,309 | -0.03(-0.09%) |
Sep 29, 2017 | 33.98 | 34.01 | 33.51 | 33.54 | 1,413,900 | -0.30(-0.88%) |
Sep 28, 2017 | 33.62 | 34.15 | 33.60 | 33.83 | 1,114,045 | +0.19(+0.55%) |
Sep 27, 2017 | 33.97 | 33.60 | 33.65 | 1,851,408 | -0.44(-1.28%) | |
Sep 26, 2017 | 34.68 | 34.92 | 34.04 | 34.09 | 2,137,487 | -1.14(-3.22%) |
Sep 25, 2017 | 34.53 | 35.29 | 34.27 | 35.22 | 1,982,119 | +0.55(+1.58%) |
Sep 22, 2017 | 34.56 | 34.69 | 34.37 | 34.67 | 1,306,888 | +0.45(+1.30%) |
Sep 21, 2017 | 34.26 | 34.89 | 34.17 | 34.23 | 2,010,636 | -0.59(-1.68%) |
Sep 20, 2017 | 35.41 | 35.90 | 34.35 | 34.81 | 2,187,676 | -0.39(-1.10%) |
Sep 19, 2017 | 35.23 | 35.29 | 34.82 | 35.20 | 2,402,763 | +0.15(+0.42%) |
Sep 18, 2017 | 35.35 | 35.41 | 34.65 | 35.05 | 2,431,875 | -0.65(-1.81%) |
Sep 15, 2017 | 36.10 | 36.27 | 35.57 | 35.69 | 1,553,936 | -0.53(-1.45%) |
Sep 14, 2017 | 35.85 | 36.45 | 35.67 | 36.22 | 1,345,162 | +0.22(+0.60%) |
Sep 13, 2017 | 36.79 | 36.79 | 35.94 | 36.01 | 1,492,529 | -0.79(-2.16%) |
Sep 12, 2017 | 36.53 | 36.85 | 36.33 | 36.80 | 1,782,375 | +0.11(+0.30%) |
Sep 11, 2017 | 37.25 | 37.70 | 36.60 | 36.69 | 2,054,419 | -1.29(-3.40%) |
Sep 08, 2017 | 37.99 | 38.06 | 37.59 | 37.98 | 1,006,748 | -0.13(-0.33%) |
Sep 07, 2017 | 38.01 | 38.43 | 37.56 | 38.11 | 1,551,232 | +0.62(+1.64%) |
Sep 06, 2017 | 38.02 | 38.34 | 37.35 | 37.49 | 1,506,711 | -0.66(-1.73%) |
Sep 05, 2017 | 38.36 | 38.46 | 37.36 | 38.15 | 2,078,274 | +0.15(+0.39%) |
Sep 01, 2017 | 38.37 | 38.37 | 37.59 | 38.00 | 1,510,368 | -0.02(-0.06%) |
Aug 31, 2017 | 37.59 | 38.37 | 37.50 | 38.02 | 2,218,471 | +0.57(+1.53%) |
Aug 30, 2017 | 37.65 | 37.94 | 37.32 | 37.45 | 1,471,927 | -0.23(-0.60%) |
Aug 29, 2017 | 37.30 | 38.30 | 37.23 | 37.68 | 4,397,958 | +1.05(+2.86%) |
Aug 28, 2017 | 35.43 | 36.76 | 35.18 | 36.63 | 2,912,973 | +1.57(+4.49%) |
Aug 25, 2017 | 34.79 | 35.49 | 34.71 | 35.06 | 1,218,838 | +0.37(+1.06%) |
Aug 24, 2017 | 34.60 | 34.92 | 34.42 | 34.69 | 1,072,046 | -0.03(-0.08%) |
Aug 23, 2017 | 34.73 | 34.76 | 34.36 | 34.72 | 1,259,938 | +0.11(+0.32%) |
Aug 22, 2017 | 34.90 | 34.96 | 34.53 | 34.61 | 962,915 | -0.26(-0.74%) |
Aug 21, 2017 | 34.70 | 34.97 | 34.65 | 34.87 | 1,393,702 | +0.29(+0.83%) |
Aug 18, 2017 | 35.36 | 35.93 | 34.43 | 34.58 | 3,651,990 | -0.16(-0.47%) |
Aug 17, 2017 | 34.61 | 34.83 | 34.46 | 34.74 | 1,356,268 | +0.25(+0.73%) |
Aug 16, 2017 | 33.75 | 34.91 | 33.71 | 34.49 | 2,322,371 | +0.76(+2.26%) |
Aug 15, 2017 | 33.42 | 34.05 | 33.37 | 33.73 | 1,381,147 | -0.24(-0.70%) |
Aug 14, 2017 | 33.80 | 34.16 | 33.60 | 33.97 | 1,168,546 | -0.12(-0.35%) |
Aug 11, 2017 | 34.20 | 34.46 | 33.89 | 34.08 | 1,800,199 | -0.11(-0.32%) |
Aug 10, 2017 | 33.46 | 34.34 | 33.26 | 34.19 | 2,982,341 | +1.16(+3.51%) |
Aug 09, 2017 | 33.47 | 33.51 | 32.90 | 33.03 | 1,314,828 | +0.13(+0.40%) |
Aug 08, 2017 | 33.36 | 33.48 | 32.70 | 32.90 | 1,981,501 | -0.32(-0.96%) |
Aug 07, 2017 | 33.15 | 33.38 | 32.94 | 33.22 | 1,138,226 | +0.13(+0.40%) |
Aug 04, 2017 | 33.51 | 32.89 | 33.09 | 2,018,064 | -0.61(-1.80%) | |
Aug 03, 2017 | 33.98 | 34.11 | 33.48 | 33.69 | 1,495,434 | -0.24(-0.72%) |
Aug 02, 2017 | 33.89 | 34.24 | 33.56 | 33.94 | 1,682,304 | -0.18(-0.54%) |