Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.86 | 34.88 | 34.41 | 34.63 | 657,134 | -0.24(-0.68%) |
Oct 30, 2017 | 34.98 | 35.01 | 34.45 | 34.87 | 2,553,967 | -0.13(-0.37%) |
Oct 27, 2017 | 35.06 | 35.22 | 34.77 | 35.00 | 612,851 | +0.06(+0.17%) |
Oct 26, 2017 | 35.46 | 35.46 | 34.88 | 34.94 | 543,988 | -0.39(-1.10%) |
Oct 25, 2017 | 35.35 | 35.63 | 35.18 | 35.32 | 757,515 | -0.25(-0.70%) |
Oct 24, 2017 | 36.08 | 36.15 | 35.52 | 35.57 | 771,628 | -0.48(-1.32%) |
Oct 23, 2017 | 36.24 | 36.31 | 35.97 | 36.05 | 579,602 | -0.18(-0.49%) |
Oct 20, 2017 | 36.30 | 36.39 | 35.98 | 36.23 | 369,542 | -0.04(-0.11%) |
Oct 19, 2017 | 36.22 | 36.45 | 36.10 | 36.27 | 759,144 | +0.01(+0.03%) |
Oct 18, 2017 | 36.36 | 36.47 | 36.18 | 36.26 | 571,562 | -0.13(-0.35%) |
Oct 17, 2017 | 36.70 | 36.80 | 36.23 | 36.39 | 608,084 | -0.42(-1.13%) |
Oct 16, 2017 | 36.92 | 37.00 | 36.51 | 36.80 | 576,401 | -0.30(-0.80%) |
Oct 13, 2017 | 36.96 | 37.12 | 36.71 | 37.10 | 497,773 | +0.38(+1.03%) |
Oct 12, 2017 | 36.19 | 36.76 | 36.14 | 36.72 | 1,012,438 | +0.56(+1.54%) |
Oct 11, 2017 | 36.27 | 36.49 | 36.05 | 36.17 | 315,974 | -0.04(-0.11%) |
Oct 10, 2017 | 36.31 | 36.65 | 36.10 | 36.21 | 314,144 | -0.02(-0.05%) |
Oct 09, 2017 | 36.11 | 36.32 | 36.10 | 36.23 | 144,829 | +0.14(+0.39%) |
Oct 06, 2017 | 36.09 | 36.18 | 35.86 | 36.09 | 289,378 | -0.11(-0.30%) |
Oct 05, 2017 | 36.34 | 36.53 | 36.18 | 36.20 | 490,313 | -0.01(-0.03%) |
Oct 04, 2017 | 35.84 | 36.26 | 35.80 | 36.21 | 462,384 | +0.35(+0.97%) |
Oct 03, 2017 | 36.06 | 36.12 | 35.72 | 35.86 | 927,496 | -0.33(-0.91%) |
Oct 02, 2017 | 35.66 | 36.36 | 35.33 | 36.19 | 1,254,691 | +0.54(+1.50%) |
Sep 29, 2017 | 35.52 | 35.92 | 35.47 | 35.65 | 1,627,631 | +0.07(+0.20%) |
Sep 28, 2017 | 35.65 | 35.81 | 35.29 | 35.58 | 745,285 | -0.07(-0.19%) |
Sep 27, 2017 | 36.22 | 36.22 | 35.48 | 35.65 | 1,084,158 | -0.63(-1.75%) |
Sep 26, 2017 | 36.89 | 36.89 | 36.29 | 36.29 | 944,158 | -0.72(-1.96%) |
Sep 25, 2017 | 37.66 | 37.66 | 36.82 | 37.01 | 1,211,601 | -0.74(-1.97%) |
Sep 22, 2017 | 37.99 | 38.11 | 37.68 | 37.75 | 380,147 | -0.10(-0.26%) |
Sep 21, 2017 | 38.84 | 39.04 | 37.80 | 37.85 | 541,677 | -0.96(-2.48%) |
Sep 20, 2017 | 39.20 | 39.30 | 38.82 | 38.82 | 369,681 | -0.30(-0.76%) |
Sep 19, 2017 | 39.58 | 39.68 | 39.06 | 39.11 | 331,166 | -0.49(-1.23%) |
Sep 18, 2017 | 39.48 | 39.65 | 39.09 | 39.60 | 382,981 | +0.14(+0.35%) |
Sep 15, 2017 | 39.02 | 39.50 | 38.95 | 39.46 | 667,191 | +0.40(+1.02%) |
Sep 14, 2017 | 38.51 | 39.16 | 38.51 | 39.06 | 1,123,527 | +0.36(+0.92%) |
Sep 13, 2017 | 38.72 | 39.08 | 38.46 | 38.71 | 538,853 | -0.04(-0.10%) |
Sep 12, 2017 | 39.62 | 39.62 | 38.59 | 38.75 | 675,546 | -0.83(-2.11%) |
Sep 11, 2017 | 39.35 | 39.66 | 39.13 | 39.58 | 621,947 | +0.36(+0.91%) |
Sep 08, 2017 | 38.76 | 39.39 | 38.56 | 39.22 | 594,531 | +0.39(+1.00%) |
Sep 07, 2017 | 38.81 | 39.09 | 38.54 | 38.84 | 593,627 | -0.03(-0.08%) |
Sep 06, 2017 | 39.19 | 39.25 | 38.83 | 38.87 | 372,850 | -0.20(-0.51%) |
Sep 05, 2017 | 38.69 | 39.09 | 38.42 | 39.06 | 556,218 | +0.48(+1.23%) |
Sep 01, 2017 | 38.34 | 39.03 | 38.25 | 38.59 | 373,748 | +0.25(+0.65%) |
Aug 31, 2017 | 38.09 | 38.54 | 38.08 | 38.34 | 468,948 | +0.32(+0.84%) |
Aug 30, 2017 | 37.43 | 38.06 | 37.25 | 38.02 | 341,864 | +0.47(+1.24%) |
Aug 29, 2017 | 37.56 | 37.70 | 37.39 | 37.56 | 285,487 | +0.09(+0.24%) |
Aug 28, 2017 | 37.95 | 37.95 | 37.30 | 37.47 | 261,953 | -0.47(-1.23%) |
Aug 25, 2017 | 38.22 | 38.24 | 37.74 | 37.93 | 253,973 | -0.12(-0.31%) |
Aug 24, 2017 | 38.47 | 38.56 | 38.02 | 38.05 | 391,724 | -0.25(-0.65%) |
Aug 23, 2017 | 38.17 | 38.46 | 38.01 | 38.30 | 446,147 | +0.14(+0.36%) |
Aug 22, 2017 | 38.11 | 38.26 | 37.98 | 38.16 | 280,509 | +0.13(+0.34%) |
Aug 21, 2017 | 37.47 | 38.12 | 37.25 | 38.03 | 220,551 | +0.60(+1.59%) |
Aug 18, 2017 | 37.82 | 37.97 | 37.26 | 37.44 | 347,449 | -0.64(-1.69%) |
Aug 17, 2017 | 37.74 | 38.45 | 37.74 | 38.08 | 439,084 | +0.30(+0.79%) |
Aug 16, 2017 | 37.81 | 38.15 | 37.74 | 37.78 | 287,698 | -0.02(-0.05%) |
Aug 15, 2017 | 37.89 | 37.89 | 37.51 | 37.80 | 202,409 | -0.14(-0.37%) |
Aug 14, 2017 | 37.53 | 37.96 | 37.44 | 37.94 | 208,524 | +0.62(+1.65%) |
Aug 11, 2017 | 37.33 | 37.59 | 37.21 | 37.33 | 404,624 | -0.25(-0.66%) |
Aug 10, 2017 | 37.69 | 37.90 | 37.25 | 37.58 | 375,588 | +0.32(+0.85%) |
Aug 09, 2017 | 37.59 | 37.88 | 37.23 | 37.26 | 404,325 | -0.25(-0.66%) |
Aug 08, 2017 | 37.17 | 37.58 | 37.12 | 37.51 | 530,713 | +0.29(+0.77%) |
Aug 07, 2017 | 37.38 | 37.41 | 37.16 | 37.22 | 372,664 | -0.17(-0.45%) |
Aug 04, 2017 | 37.33 | 37.64 | 37.18 | 37.39 | 339,840 | +0.14(+0.37%) |
Aug 03, 2017 | 37.25 | 37.39 | 37.17 | 37.25 | 350,713 | +0.01(+0.03%) |
Aug 02, 2017 | 37.47 | 37.47 | 37.19 | 37.24 | 406,576 | -0.32(-0.85%) |