Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.66 | 37.53 | 35.16 | 35.79 | 5,322,860 | -0.72(-1.97%) |
Oct 30, 2017 | 36.84 | 37.15 | 36.47 | 36.51 | 3,788,670 | -0.56(-1.52%) |
Oct 27, 2017 | 37.10 | 37.31 | 35.43 | 37.08 | 4,442,504 | -0.32(-0.86%) |
Oct 26, 2017 | 37.00 | 37.44 | 36.22 | 37.40 | 2,909,359 | +0.62(+1.69%) |
Oct 25, 2017 | 37.15 | 37.31 | 36.28 | 36.77 | 1,495,864 | -0.39(-1.06%) |
Oct 24, 2017 | 37.71 | 37.79 | 36.98 | 37.17 | 1,427,473 | -0.58(-1.53%) |
Oct 23, 2017 | 37.23 | 37.82 | 37.05 | 37.74 | 1,806,907 | +0.54(+1.44%) |
Oct 20, 2017 | 37.53 | 37.62 | 37.09 | 37.21 | 3,284,702 | -0.24(-0.63%) |
Oct 19, 2017 | 37.56 | 37.77 | 37.18 | 37.44 | 1,810,049 | +0.03(+0.07%) |
Oct 18, 2017 | 37.91 | 38.29 | 37.34 | 37.42 | 1,974,801 | -0.54(-1.43%) |
Oct 17, 2017 | 37.71 | 38.06 | 37.61 | 37.96 | 1,383,194 | +0.22(+0.59%) |
Oct 16, 2017 | 37.92 | 38.05 | 37.40 | 37.74 | 1,751,264 | -0.39(-1.01%) |
Oct 13, 2017 | 37.88 | 38.49 | 37.48 | 38.12 | 1,913,568 | +0.40(+1.06%) |
Oct 12, 2017 | 37.82 | 37.97 | 37.32 | 37.72 | 2,133,002 | -0.18(-0.48%) |
Oct 11, 2017 | 37.80 | 38.23 | 37.73 | 37.91 | 1,469,275 | +0.10(+0.26%) |
Oct 10, 2017 | 37.50 | 38.12 | 37.43 | 37.81 | 2,038,467 | +0.49(+1.32%) |
Oct 09, 2017 | 37.00 | 37.57 | 36.97 | 37.32 | 1,989,610 | +0.32(+0.87%) |
Oct 06, 2017 | 37.10 | 37.34 | 36.72 | 37.00 | 1,584,416 | -0.45(-1.19%) |
Oct 05, 2017 | 37.15 | 37.95 | 37.15 | 37.44 | 1,853,157 | +0.42(+1.13%) |
Oct 04, 2017 | 36.24 | 37.25 | 36.04 | 37.02 | 2,427,825 | +0.80(+2.21%) |
Oct 03, 2017 | 36.14 | 36.39 | 35.84 | 36.22 | 1,323,276 | +0.10(+0.29%) |
Oct 02, 2017 | 35.98 | 36.28 | 35.79 | 36.12 | 1,586,213 | +0.09(+0.24%) |
Sep 29, 2017 | 36.24 | 36.46 | 35.74 | 36.03 | 2,003,516 | -0.20(-0.56%) |
Sep 28, 2017 | 36.24 | 36.58 | 35.87 | 36.24 | 1,565,739 | -0.01(-0.04%) |
Sep 27, 2017 | 36.68 | 36.81 | 35.92 | 36.25 | 2,471,190 | -0.58(-1.58%) |
Sep 26, 2017 | 36.03 | 37.16 | 35.66 | 36.83 | 3,903,514 | +1.33(+3.75%) |
Sep 25, 2017 | 34.62 | 35.65 | 34.61 | 35.50 | 2,086,844 | +0.94(+2.73%) |
Sep 22, 2017 | 34.68 | 34.81 | 34.38 | 34.56 | 873,723 | -0.13(-0.38%) |
Sep 21, 2017 | 34.77 | 35.04 | 34.67 | 34.69 | 2,115,701 | -0.03(-0.09%) |
Sep 20, 2017 | 34.87 | 34.90 | 34.58 | 34.72 | 2,830,214 | -0.11(-0.32%) |
Sep 19, 2017 | 35.79 | 35.79 | 34.79 | 34.83 | 1,867,350 | -0.89(-2.50%) |
Sep 18, 2017 | 36.35 | 36.35 | 35.61 | 35.73 | 2,439,469 | -0.74(-2.03%) |
Sep 15, 2017 | 36.53 | 36.67 | 35.78 | 36.47 | 6,166,714 | -0.10(-0.27%) |
Sep 14, 2017 | 35.69 | 36.67 | 35.67 | 36.56 | 2,851,669 | +0.85(+2.39%) |
Sep 13, 2017 | 35.18 | 35.72 | 35.04 | 35.71 | 1,788,104 | +0.56(+1.60%) |
Sep 12, 2017 | 35.64 | 35.90 | 34.95 | 35.15 | 1,897,141 | -0.50(-1.42%) |
Sep 11, 2017 | 35.66 | 35.89 | 35.50 | 35.65 | 2,000,181 | +0.10(+0.30%) |
Sep 08, 2017 | 35.76 | 35.80 | 35.31 | 35.55 | 1,635,914 | -0.22(-0.62%) |
Sep 07, 2017 | 35.69 | 35.88 | 35.20 | 35.77 | 2,773,718 | +0.12(+0.35%) |
Sep 06, 2017 | 35.14 | 36.01 | 34.97 | 35.65 | 1,467,541 | +0.68(+1.93%) |
Sep 05, 2017 | 34.91 | 35.32 | 34.72 | 34.97 | 1,799,788 | +0.04(+0.11%) |
Sep 01, 2017 | 34.73 | 35.31 | 34.56 | 34.93 | 2,366,641 | +0.34(+0.99%) |
Aug 31, 2017 | 34.96 | 35.12 | 34.52 | 34.59 | 1,840,210 | -0.26(-0.75%) |
Aug 30, 2017 | 34.51 | 34.89 | 34.17 | 34.85 | 1,390,575 | +0.28(+0.80%) |
Aug 29, 2017 | 34.86 | 35.16 | 34.39 | 34.58 | 1,216,037 | -0.22(-0.62%) |
Aug 28, 2017 | 35.64 | 35.67 | 34.71 | 34.79 | 1,522,330 | -0.77(-2.17%) |
Aug 25, 2017 | 35.16 | 35.69 | 34.77 | 35.57 | 2,019,520 | +0.58(+1.65%) |
Aug 24, 2017 | 35.68 | 36.30 | 34.95 | 34.99 | 1,667,667 | -0.26(-0.74%) |
Aug 23, 2017 | 34.87 | 35.31 | 34.68 | 35.25 | 3,528,270 | +0.49(+1.41%) |
Aug 22, 2017 | 34.98 | 35.12 | 34.70 | 34.76 | 1,619,207 | -0.13(-0.38%) |
Aug 21, 2017 | 34.85 | 35.02 | 34.45 | 34.89 | 2,773,498 | +0.06(+0.17%) |
Aug 18, 2017 | 35.59 | 35.59 | 34.58 | 34.83 | 3,252,539 | -0.88(-2.46%) |
Aug 17, 2017 | 36.00 | 36.37 | 35.69 | 35.71 | 1,788,973 | -0.24(-0.66%) |
Aug 16, 2017 | 36.11 | 36.42 | 35.86 | 35.95 | 3,709,419 | -0.05(-0.13%) |
Aug 15, 2017 | 36.96 | 37.18 | 35.71 | 35.99 | 3,342,839 | -1.18(-3.17%) |
Aug 14, 2017 | 36.94 | 37.50 | 36.68 | 37.17 | 2,218,845 | +0.47(+1.27%) |
Aug 11, 2017 | 37.00 | 37.44 | 36.16 | 36.71 | 2,600,318 | -0.76(-2.02%) |
Aug 10, 2017 | 38.52 | 38.52 | 37.46 | 37.46 | 2,756,855 | -1.16(-3.02%) |
Aug 09, 2017 | 38.76 | 38.90 | 38.14 | 38.63 | 1,097,063 | +0.06(+0.15%) |
Aug 08, 2017 | 39.13 | 39.37 | 38.21 | 38.57 | 1,645,988 | -0.65(-1.67%) |
Aug 07, 2017 | 38.43 | 39.26 | 38.16 | 39.22 | 2,697,350 | +0.82(+2.14%) |
Aug 04, 2017 | 36.87 | 38.54 | 36.82 | 38.40 | 2,732,030 | +1.57(+4.25%) |
Aug 03, 2017 | 36.46 | 37.81 | 36.24 | 36.84 | 4,230,154 | +0.89(+2.47%) |
Aug 02, 2017 | 37.19 | 37.23 | 35.58 | 35.95 | 3,786,078 | -1.53(-4.08%) |