Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.02 | 34.73 | 33.36 | 34.13 | 10,735,136 | -1.62(-4.53%) |
Oct 30, 2017 | 35.83 | 35.98 | 35.57 | 35.75 | 3,929,020 | -0.22(-0.60%) |
Oct 27, 2017 | 35.93 | 36.01 | 35.55 | 35.96 | 3,212,356 | +0.05(+0.14%) |
Oct 26, 2017 | 36.46 | 36.55 | 35.89 | 35.91 | 3,900,488 | -0.36(-0.99%) |
Oct 25, 2017 | 36.41 | 36.41 | 35.82 | 36.27 | 2,670,452 | -0.24(-0.66%) |
Oct 24, 2017 | 36.38 | 36.72 | 36.36 | 36.51 | 3,289,699 | +0.13(+0.37%) |
Oct 23, 2017 | 36.32 | 36.46 | 36.22 | 36.38 | 2,687,961 | +0.07(+0.18%) |
Oct 20, 2017 | 36.26 | 36.32 | 36.12 | 36.31 | 2,423,994 | +0.15(+0.42%) |
Oct 19, 2017 | 36.05 | 36.17 | 35.80 | 36.16 | 2,546,270 | +0.00(+0.00%) |
Oct 18, 2017 | 36.46 | 36.61 | 36.15 | 36.16 | 2,389,857 | -0.30(-0.82%) |
Oct 17, 2017 | 36.42 | 36.56 | 36.24 | 36.46 | 1,523,309 | -0.02(-0.07%) |
Oct 16, 2017 | 36.71 | 36.77 | 36.35 | 36.49 | 3,121,584 | -0.25(-0.68%) |
Oct 13, 2017 | 36.54 | 37.09 | 36.45 | 36.74 | 3,984,947 | +0.47(+1.29%) |
Oct 12, 2017 | 36.10 | 36.36 | 36.10 | 36.27 | 2,121,992 | +0.13(+0.35%) |
Oct 11, 2017 | 35.87 | 36.16 | 35.86 | 36.15 | 1,652,382 | +0.23(+0.65%) |
Oct 10, 2017 | 35.67 | 35.93 | 35.60 | 35.91 | 2,632,474 | +0.33(+0.94%) |
Oct 09, 2017 | 35.85 | 35.94 | 35.53 | 35.58 | 2,471,308 | -0.33(-0.91%) |
Oct 06, 2017 | 36.11 | 36.13 | 35.81 | 35.90 | 2,615,927 | -0.29(-0.81%) |
Oct 05, 2017 | 35.96 | 36.36 | 35.93 | 36.20 | 2,592,968 | +0.27(+0.74%) |
Oct 04, 2017 | 35.71 | 36.04 | 35.65 | 35.93 | 2,638,235 | +0.26(+0.73%) |
Oct 03, 2017 | 35.63 | 35.77 | 35.55 | 35.67 | 2,720,935 | +0.08(+0.23%) |
Oct 02, 2017 | 35.50 | 35.74 | 35.35 | 35.59 | 2,887,617 | +0.09(+0.26%) |
Sep 29, 2017 | 35.52 | 35.70 | 35.33 | 35.50 | 2,825,106 | -0.20(-0.56%) |
Sep 28, 2017 | 35.37 | 35.96 | 35.37 | 35.70 | 3,600,951 | -0.25(-0.70%) |
Sep 27, 2017 | 36.33 | 36.45 | 35.69 | 35.95 | 3,912,463 | -0.39(-1.08%) |
Sep 26, 2017 | 36.42 | 36.43 | 36.25 | 36.34 | 2,661,408 | -0.04(-0.11%) |
Sep 25, 2017 | 36.30 | 36.49 | 36.14 | 36.38 | 2,456,251 | +0.16(+0.44%) |
Sep 22, 2017 | 36.19 | 36.48 | 36.17 | 36.22 | 1,888,301 | +0.08(+0.21%) |
Sep 21, 2017 | 36.18 | 36.40 | 36.12 | 36.15 | 2,756,109 | -0.02(-0.07%) |
Sep 20, 2017 | 36.64 | 36.66 | 36.07 | 36.17 | 3,360,076 | -0.48(-1.30%) |
Sep 19, 2017 | 36.83 | 36.83 | 36.27 | 36.65 | 3,304,460 | -0.17(-0.45%) |
Sep 18, 2017 | 36.61 | 36.96 | 36.45 | 36.81 | 3,855,964 | +0.21(+0.57%) |
Sep 15, 2017 | 36.13 | 36.61 | 36.11 | 36.61 | 6,711,816 | +0.33(+0.90%) |
Sep 14, 2017 | 36.12 | 36.45 | 36.07 | 36.28 | 3,493,913 | +0.13(+0.37%) |
Sep 13, 2017 | 36.07 | 36.37 | 35.88 | 36.15 | 2,685,389 | +0.07(+0.19%) |
Sep 12, 2017 | 35.90 | 36.14 | 35.61 | 36.08 | 3,616,195 | +0.35(+0.98%) |
Sep 11, 2017 | 35.58 | 35.89 | 35.50 | 35.73 | 2,644,543 | +0.35(+0.99%) |
Sep 08, 2017 | 35.50 | 35.61 | 35.35 | 35.38 | 2,859,581 | -0.18(-0.52%) |
Sep 07, 2017 | 35.46 | 35.62 | 35.14 | 35.56 | 4,221,972 | +0.16(+0.45%) |
Sep 06, 2017 | 35.46 | 34.88 | 35.40 | 4,401,391 | +0.38(+1.10%) | |
Sep 05, 2017 | 35.31 | 35.31 | 34.83 | 35.02 | 3,610,923 | -0.22(-0.62%) |
Sep 01, 2017 | 34.54 | 35.31 | 34.50 | 35.24 | 3,601,286 | +0.73(+2.13%) |
Aug 31, 2017 | 34.83 | 34.83 | 34.33 | 34.50 | 5,028,197 | -0.45(-1.29%) |
Aug 30, 2017 | 34.79 | 35.10 | 34.75 | 34.95 | 2,587,236 | +0.10(+0.29%) |
Aug 29, 2017 | 34.89 | 35.00 | 34.70 | 34.85 | 2,849,527 | -0.03(-0.07%) |
Aug 28, 2017 | 34.86 | 35.13 | 34.76 | 34.88 | 2,954,233 | +0.02(+0.05%) |
Aug 25, 2017 | 34.55 | 34.99 | 34.54 | 34.86 | 2,654,790 | +0.56(+1.63%) |
Aug 24, 2017 | 34.86 | 34.97 | 34.28 | 34.30 | 3,288,787 | -0.58(-1.65%) |
Aug 23, 2017 | 34.76 | 35.01 | 34.64 | 34.88 | 2,234,461 | +0.04(+0.12%) |
Aug 22, 2017 | 34.69 | 35.01 | 34.68 | 34.84 | 3,421,852 | +0.13(+0.38%) |
Aug 21, 2017 | 34.47 | 34.91 | 34.46 | 34.70 | 3,134,296 | +0.24(+0.70%) |
Aug 18, 2017 | 34.79 | 34.79 | 34.45 | 34.46 | 2,734,373 | -0.33(-0.96%) |
Aug 17, 2017 | 35.13 | 35.35 | 34.72 | 34.79 | 2,889,105 | -0.40(-1.14%) |
Aug 16, 2017 | 35.25 | 35.55 | 35.04 | 35.20 | 3,101,683 | +0.08(+0.24%) |
Aug 15, 2017 | 34.80 | 35.20 | 34.58 | 35.11 | 4,907,697 | +0.35(+1.01%) |
Aug 14, 2017 | 34.29 | 34.98 | 34.29 | 34.76 | 3,581,425 | +0.57(+1.67%) |
Aug 11, 2017 | 34.62 | 34.62 | 34.09 | 34.19 | 4,566,740 | -0.71(-2.04%) |
Aug 10, 2017 | 35.08 | 35.21 | 34.89 | 34.90 | 4,505,851 | -0.31(-0.87%) |
Aug 09, 2017 | 35.04 | 35.25 | 34.91 | 35.21 | 2,795,744 | +0.21(+0.59%) |
Aug 08, 2017 | 35.17 | 35.34 | 34.89 | 35.00 | 3,699,783 | -0.17(-0.47%) |
Aug 07, 2017 | 35.34 | 35.51 | 35.10 | 35.17 | 3,917,534 | -0.12(-0.35%) |
Aug 04, 2017 | 35.33 | 35.37 | 35.03 | 35.29 | 3,131,829 | -0.02(-0.07%) |
Aug 03, 2017 | 35.27 | 35.79 | 35.03 | 35.32 | 4,090,133 | +0.11(+0.31%) |
Aug 02, 2017 | 35.71 | 35.90 | 35.12 | 35.21 | 5,112,376 | -0.67(-1.87%) |