Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.71 | 35.82 | 34.57 | 35.79 | 2,603,274 | +1.11(+3.20%) |
Oct 30, 2017 | 34.76 | 34.81 | 34.43 | 34.68 | 1,068,543 | -0.21(-0.60%) |
Oct 27, 2017 | 35.14 | 35.23 | 34.34 | 34.89 | 1,434,838 | -0.34(-0.97%) |
Oct 26, 2017 | 34.74 | 35.51 | 33.98 | 35.23 | 3,221,837 | +0.53(+1.53%) |
Oct 25, 2017 | 35.02 | 35.14 | 34.50 | 34.70 | 2,170,426 | -0.53(-1.51%) |
Oct 24, 2017 | 35.38 | 35.50 | 35.13 | 35.23 | 1,158,523 | +0.04(+0.11%) |
Oct 23, 2017 | 35.50 | 35.58 | 35.15 | 35.19 | 1,084,072 | -0.27(-0.75%) |
Oct 20, 2017 | 35.53 | 35.55 | 35.35 | 35.46 | 778,867 | +0.10(+0.30%) |
Oct 19, 2017 | 35.44 | 35.58 | 35.00 | 35.35 | 892,414 | -0.29(-0.83%) |
Oct 18, 2017 | 35.61 | 35.80 | 35.50 | 35.65 | 1,789,050 | +0.12(+0.35%) |
Oct 17, 2017 | 35.52 | 35.64 | 35.37 | 35.52 | 903,699 | -0.04(-0.12%) |
Oct 16, 2017 | 35.70 | 35.70 | 35.25 | 35.57 | 1,443,192 | +0.18(+0.50%) |
Oct 13, 2017 | 35.77 | 35.78 | 35.35 | 35.39 | 1,401,633 | +0.09(+0.27%) |
Oct 12, 2017 | 35.02 | 35.32 | 34.75 | 35.30 | 1,508,869 | +0.20(+0.57%) |
Oct 11, 2017 | 34.98 | 35.15 | 34.83 | 35.10 | 1,063,531 | +0.21(+0.60%) |
Oct 10, 2017 | 34.79 | 34.99 | 34.75 | 34.89 | 1,072,957 | +0.10(+0.30%) |
Oct 09, 2017 | 35.00 | 35.12 | 34.70 | 34.78 | 852,882 | -0.24(-0.68%) |
Oct 06, 2017 | 34.83 | 35.13 | 34.83 | 35.02 | 1,043,971 | +0.09(+0.24%) |
Oct 05, 2017 | 35.00 | 35.03 | 34.77 | 34.94 | 1,360,715 | +0.03(+0.08%) |
Oct 04, 2017 | 34.55 | 34.91 | 34.55 | 34.91 | 901,158 | +0.31(+0.91%) |
Oct 03, 2017 | 34.76 | 34.85 | 34.46 | 34.59 | 939,401 | +0.16(+0.47%) |
Oct 02, 2017 | 34.26 | 34.49 | 34.01 | 34.43 | 1,677,508 | +0.26(+0.75%) |
Sep 29, 2017 | 33.99 | 34.23 | 33.81 | 34.18 | 1,157,549 | +0.23(+0.67%) |
Sep 28, 2017 | 33.80 | 33.98 | 33.27 | 33.95 | 1,034,300 | +0.06(+0.17%) |
Sep 27, 2017 | 34.07 | 33.89 | 1,401,882 | +0.66(+1.97%) | ||
Sep 26, 2017 | 33.23 | 33.66 | 33.22 | 33.24 | 1,268,674 | -0.08(-0.23%) |
Sep 25, 2017 | 33.17 | 33.47 | 33.08 | 33.31 | 1,368,566 | +0.16(+0.49%) |
Sep 22, 2017 | 32.87 | 33.21 | 32.74 | 33.15 | 1,210,208 | +0.30(+0.93%) |
Sep 21, 2017 | 33.30 | 33.31 | 32.71 | 32.85 | 1,435,178 | -0.50(-1.51%) |
Sep 20, 2017 | 33.01 | 33.44 | 32.95 | 33.35 | 1,533,618 | +0.37(+1.12%) |
Sep 19, 2017 | 33.56 | 33.60 | 32.97 | 32.98 | 1,130,876 | -0.47(-1.42%) |
Sep 18, 2017 | 33.68 | 33.69 | 33.40 | 33.45 | 1,385,330 | -0.11(-0.34%) |
Sep 15, 2017 | 33.79 | 33.82 | 33.44 | 33.57 | 1,648,732 | -0.25(-0.73%) |
Sep 14, 2017 | 33.65 | 33.83 | 33.52 | 33.81 | 1,472,482 | +0.07(+0.20%) |
Sep 13, 2017 | 33.77 | 33.87 | 33.62 | 33.75 | 843,020 | -0.08(-0.22%) |
Sep 12, 2017 | 33.66 | 34.05 | 33.60 | 33.82 | 1,383,425 | +0.23(+0.68%) |
Sep 11, 2017 | 33.19 | 33.64 | 33.16 | 33.60 | 1,437,682 | +0.54(+1.64%) |
Sep 08, 2017 | 33.01 | 33.11 | 32.82 | 33.06 | 786,519 | +0.06(+0.17%) |
Sep 07, 2017 | 33.25 | 33.25 | 32.89 | 33.00 | 865,877 | -0.08(-0.23%) |
Sep 06, 2017 | 33.19 | 33.25 | 33.03 | 33.07 | 1,184,212 | -0.06(-0.17%) |
Sep 05, 2017 | 33.15 | 32.87 | 33.13 | 1,156,458 | +0.16(+0.49%) | |
Sep 01, 2017 | 32.98 | 33.22 | 32.90 | 32.97 | 968,019 | +0.07(+0.20%) |
Aug 31, 2017 | 32.61 | 32.94 | 32.61 | 32.90 | 1,546,144 | +0.34(+1.05%) |
Aug 30, 2017 | 32.21 | 32.57 | 32.15 | 32.56 | 776,881 | +0.35(+1.09%) |
Aug 29, 2017 | 32.35 | 32.54 | 32.19 | 32.21 | 891,638 | -0.30(-0.93%) |
Aug 28, 2017 | 32.62 | 32.71 | 32.31 | 32.51 | 1,357,373 | -0.06(-0.18%) |
Aug 25, 2017 | 32.30 | 32.61 | 32.30 | 32.57 | 1,019,728 | +0.33(+1.03%) |
Aug 24, 2017 | 32.53 | 32.66 | 32.18 | 32.24 | 1,308,425 | -0.18(-0.56%) |
Aug 23, 2017 | 32.43 | 32.53 | 32.22 | 32.42 | 1,845,216 | -0.15(-0.47%) |
Aug 22, 2017 | 32.36 | 32.66 | 32.28 | 32.57 | 1,675,834 | +0.23(+0.70%) |
Aug 21, 2017 | 32.29 | 32.45 | 32.12 | 32.34 | 1,466,884 | +0.01(+0.03%) |
Aug 18, 2017 | 32.34 | 32.79 | 32.12 | 32.33 | 1,436,932 | -0.04(-0.12%) |
Aug 17, 2017 | 32.64 | 32.88 | 32.36 | 32.37 | 2,136,584 | -0.40(-1.22%) |
Aug 16, 2017 | 32.13 | 32.87 | 32.13 | 32.77 | 1,243,007 | +0.77(+2.40%) |
Aug 15, 2017 | 31.97 | 32.12 | 31.75 | 32.00 | 1,514,532 | -0.08(-0.24%) |
Aug 14, 2017 | 32.30 | 32.35 | 32.01 | 32.08 | 1,429,598 | -0.04(-0.12%) |
Aug 11, 2017 | 32.17 | 32.32 | 32.04 | 32.12 | 1,263,976 | +0.07(+0.21%) |
Aug 10, 2017 | 32.62 | 32.73 | 32.03 | 32.05 | 1,089,898 | -0.68(-2.09%) |
Aug 09, 2017 | 32.47 | 32.78 | 32.34 | 32.73 | 1,458,379 | +0.13(+0.41%) |
Aug 08, 2017 | 32.76 | 32.85 | 32.49 | 32.60 | 1,942,159 | -0.16(-0.49%) |
Aug 07, 2017 | 32.81 | 32.39 | 32.76 | 1,077,132 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.50 | 32.51 | 32.28 | 32.44 | 718,950 | +0.05(+0.15%) |
Aug 03, 2017 | 32.37 | 32.76 | 32.28 | 32.39 | 760,006 | -0.04(-0.12%) |
Aug 02, 2017 | 32.36 | 32.54 | 32.21 | 32.43 | 1,355,472 | -0.10(-0.32%) |