Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.95 | 33.12 | 31.52 | 32.63 | 1,994,683 | -0.24(-0.73%) |
Oct 30, 2017 | 34.20 | 34.20 | 32.80 | 32.87 | 1,810,037 | -1.84(-5.29%) |
Oct 27, 2017 | 35.39 | 36.99 | 33.64 | 34.71 | 3,689,951 | -2.75(-7.34%) |
Oct 26, 2017 | 37.73 | 38.21 | 37.34 | 37.46 | 1,157,506 | -0.09(-0.24%) |
Oct 25, 2017 | 37.44 | 37.75 | 36.86 | 37.55 | 1,006,140 | -0.04(-0.12%) |
Oct 24, 2017 | 37.41 | 37.72 | 37.09 | 37.59 | 526,887 | +0.27(+0.71%) |
Oct 23, 2017 | 37.76 | 38.04 | 37.26 | 37.33 | 821,744 | -0.58(-1.52%) |
Oct 20, 2017 | 37.97 | 38.01 | 37.46 | 37.90 | 620,556 | +0.23(+0.61%) |
Oct 19, 2017 | 36.47 | 38.08 | 36.34 | 37.67 | 665,621 | +1.07(+2.93%) |
Oct 18, 2017 | 36.85 | 36.85 | 36.29 | 36.60 | 934,755 | -0.25(-0.67%) |
Oct 17, 2017 | 37.01 | 37.17 | 36.79 | 36.85 | 386,175 | +0.01(+0.02%) |
Oct 16, 2017 | 37.37 | 37.50 | 36.82 | 36.84 | 447,210 | -0.50(-1.33%) |
Oct 13, 2017 | 37.64 | 37.87 | 37.30 | 37.33 | 396,661 | -0.32(-0.85%) |
Oct 12, 2017 | 37.96 | 37.96 | 37.12 | 37.65 | 512,852 | -0.44(-1.16%) |
Oct 11, 2017 | 38.98 | 38.98 | 37.97 | 38.10 | 824,701 | -0.82(-2.12%) |
Oct 10, 2017 | 39.17 | 39.17 | 38.44 | 38.92 | 584,685 | -0.06(-0.16%) |
Oct 09, 2017 | 39.37 | 39.40 | 38.83 | 38.98 | 585,217 | -0.38(-0.97%) |
Oct 06, 2017 | 39.34 | 39.60 | 39.13 | 39.37 | 725,412 | -0.16(-0.40%) |
Oct 05, 2017 | 39.48 | 39.96 | 39.19 | 39.53 | 1,013,697 | -0.04(-0.09%) |
Oct 04, 2017 | 39.26 | 39.64 | 39.13 | 39.56 | 467,475 | +0.37(+0.95%) |
Oct 03, 2017 | 38.78 | 39.19 | 38.47 | 39.19 | 880,796 | +0.34(+0.87%) |
Oct 02, 2017 | 38.69 | 38.90 | 38.45 | 38.85 | 1,429,352 | +0.16(+0.41%) |
Sep 29, 2017 | 38.61 | 39.11 | 38.18 | 38.69 | 1,798,120 | +0.08(+0.21%) |
Sep 28, 2017 | 37.18 | 38.64 | 36.89 | 38.61 | 1,840,141 | +1.92(+5.25%) |
Sep 27, 2017 | 37.08 | 36.69 | 1,234,884 | +1.16(+3.27%) | ||
Sep 26, 2017 | 34.96 | 35.92 | 34.83 | 35.53 | 954,897 | +0.57(+1.62%) |
Sep 25, 2017 | 34.51 | 35.16 | 34.49 | 34.96 | 656,643 | +0.35(+1.00%) |
Sep 22, 2017 | 34.50 | 34.85 | 34.30 | 34.61 | 632,433 | +0.18(+0.51%) |
Sep 21, 2017 | 34.82 | 35.38 | 34.37 | 34.44 | 781,732 | -0.35(-0.99%) |
Sep 20, 2017 | 34.70 | 35.15 | 34.28 | 34.78 | 791,782 | -0.12(-0.33%) |
Sep 19, 2017 | 34.01 | 34.98 | 33.55 | 34.90 | 1,977,737 | +0.83(+2.45%) |
Sep 18, 2017 | 36.98 | 36.98 | 33.89 | 34.06 | 2,938,644 | -3.98(-10.47%) |
Sep 15, 2017 | 37.86 | 38.20 | 37.77 | 38.04 | 1,936,088 | +0.26(+0.68%) |
Sep 14, 2017 | 38.20 | 38.52 | 37.68 | 37.79 | 743,077 | -0.46(-1.21%) |
Sep 13, 2017 | 37.86 | 38.37 | 37.82 | 38.25 | 597,212 | +0.43(+1.15%) |
Sep 12, 2017 | 37.11 | 37.88 | 37.11 | 37.82 | 809,419 | +0.82(+2.20%) |
Sep 11, 2017 | 37.40 | 38.25 | 36.95 | 37.00 | 870,786 | -0.11(-0.29%) |
Sep 08, 2017 | 36.43 | 37.13 | 36.36 | 37.11 | 969,032 | +0.67(+1.85%) |
Sep 07, 2017 | 37.42 | 37.59 | 36.24 | 36.43 | 1,174,116 | -0.79(-2.12%) |
Sep 06, 2017 | 38.66 | 38.66 | 36.97 | 37.22 | 1,255,576 | -1.33(-3.45%) |
Sep 05, 2017 | 39.44 | 39.76 | 38.50 | 38.55 | 669,336 | -0.89(-2.25%) |
Sep 01, 2017 | 39.31 | 39.53 | 39.13 | 39.44 | 517,484 | +0.20(+0.52%) |
Aug 31, 2017 | 39.31 | 39.62 | 38.72 | 39.23 | 969,383 | -0.02(-0.05%) |
Aug 30, 2017 | 39.43 | 39.84 | 39.16 | 39.25 | 766,875 | -0.06(-0.16%) |
Aug 29, 2017 | 39.09 | 39.69 | 38.88 | 39.31 | 635,841 | -0.30(-0.76%) |
Aug 28, 2017 | 39.26 | 39.95 | 39.26 | 39.62 | 867,990 | +0.45(+1.15%) |
Aug 25, 2017 | 38.42 | 39.34 | 38.14 | 39.16 | 596,054 | +0.43(+1.12%) |
Aug 24, 2017 | 38.95 | 39.21 | 38.39 | 38.73 | 896,504 | +0.17(+0.44%) |
Aug 23, 2017 | 38.88 | 39.07 | 38.44 | 38.56 | 844,747 | -0.54(-1.38%) |
Aug 22, 2017 | 38.76 | 39.21 | 38.41 | 39.10 | 567,540 | +0.56(+1.45%) |
Aug 21, 2017 | 38.53 | 38.76 | 38.21 | 38.54 | 642,611 | -0.04(-0.09%) |
Aug 18, 2017 | 38.21 | 38.75 | 37.93 | 38.58 | 1,250,984 | +0.09(+0.23%) |
Aug 17, 2017 | 39.79 | 39.86 | 38.45 | 38.49 | 1,069,783 | -1.39(-3.49%) |
Aug 16, 2017 | 40.22 | 40.51 | 39.87 | 39.88 | 767,159 | -0.21(-0.53%) |
Aug 15, 2017 | 40.57 | 40.57 | 39.90 | 40.09 | 488,310 | -0.35(-0.85%) |
Aug 14, 2017 | 40.32 | 40.91 | 40.16 | 40.44 | 690,206 | +0.39(+0.97%) |
Aug 11, 2017 | 39.38 | 40.49 | 38.90 | 40.05 | 672,748 | +0.35(+0.87%) |
Aug 10, 2017 | 40.19 | 40.48 | 39.62 | 39.70 | 540,759 | -0.74(-1.84%) |
Aug 09, 2017 | 40.15 | 40.61 | 39.70 | 40.45 | 807,374 | -0.11(-0.26%) |
Aug 08, 2017 | 40.85 | 41.06 | 40.41 | 40.55 | 736,526 | -0.20(-0.48%) |
Aug 07, 2017 | 41.02 | 41.49 | 40.71 | 40.75 | 928,509 | -0.35(-0.86%) |
Aug 04, 2017 | 40.73 | 41.19 | 40.40 | 41.10 | 1,105,385 | +0.47(+1.16%) |
Aug 03, 2017 | 40.71 | 40.92 | 40.51 | 40.63 | 640,533 | -0.07(-0.17%) |
Aug 02, 2017 | 40.65 | 40.81 | 40.31 | 40.71 | 1,325,203 | -0.02(-0.04%) |