Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.57 | 33.82 | 33.08 | 33.32 | 2,550,290 | -0.29(-0.87%) |
Oct 30, 2017 | 34.25 | 34.36 | 33.33 | 33.62 | 3,582,678 | -0.82(-2.37%) |
Oct 27, 2017 | 34.77 | 34.94 | 34.14 | 34.43 | 2,774,183 | -1.04(-2.94%) |
Oct 26, 2017 | 35.02 | 35.88 | 34.75 | 35.47 | 3,324,111 | +0.58(+1.66%) |
Oct 25, 2017 | 34.96 | 35.02 | 34.50 | 34.89 | 2,628,804 | -0.08(-0.22%) |
Oct 24, 2017 | 35.16 | 35.37 | 34.84 | 34.97 | 1,739,262 | -0.13(-0.38%) |
Oct 23, 2017 | 35.42 | 35.77 | 35.08 | 35.10 | 1,607,090 | -0.32(-0.90%) |
Oct 20, 2017 | 35.29 | 35.46 | 35.04 | 35.42 | 2,115,424 | +0.35(+1.01%) |
Oct 19, 2017 | 35.10 | 35.51 | 34.94 | 35.07 | 1,337,118 | -0.24(-0.67%) |
Oct 18, 2017 | 34.84 | 35.72 | 34.78 | 35.31 | 4,714,559 | +0.47(+1.35%) |
Oct 17, 2017 | 33.90 | 34.85 | 33.70 | 34.84 | 4,748,900 | +0.88(+2.60%) |
Oct 16, 2017 | 34.07 | 34.79 | 33.31 | 33.95 | 12,627,400 | -1.89(-5.28%) |
Oct 13, 2017 | 35.70 | 36.04 | 35.44 | 35.84 | 1,694,714 | +0.05(+0.14%) |
Oct 12, 2017 | 35.89 | 35.97 | 35.40 | 35.79 | 3,496,809 | -0.28(-0.77%) |
Oct 11, 2017 | 36.47 | 36.57 | 35.89 | 36.07 | 2,686,589 | -0.39(-1.06%) |
Oct 10, 2017 | 36.63 | 36.95 | 36.33 | 36.46 | 1,575,106 | -0.13(-0.37%) |
Oct 09, 2017 | 37.35 | 37.43 | 36.32 | 36.59 | 1,506,569 | -0.65(-1.74%) |
Oct 06, 2017 | 37.51 | 37.76 | 37.10 | 37.24 | 1,655,126 | -0.41(-1.09%) |
Oct 05, 2017 | 37.20 | 37.79 | 36.89 | 37.65 | 2,583,366 | +0.46(+1.24%) |
Oct 04, 2017 | 37.27 | 37.36 | 36.81 | 37.19 | 4,153,661 | +0.04(+0.11%) |
Oct 03, 2017 | 36.98 | 37.24 | 36.39 | 37.15 | 4,777,064 | +0.02(+0.05%) |
Oct 02, 2017 | 37.85 | 37.85 | 36.56 | 37.13 | 9,148,675 | -2.50(-6.30%) |
Sep 29, 2017 | 39.95 | 40.00 | 39.54 | 39.63 | 1,731,629 | -0.21(-0.53%) |
Sep 28, 2017 | 39.93 | 40.10 | 39.65 | 39.84 | 1,979,046 | -0.03(-0.08%) |
Sep 27, 2017 | 39.96 | 40.18 | 39.45 | 39.87 | 1,600,161 | -0.08(-0.19%) |
Sep 26, 2017 | 39.89 | 40.10 | 39.54 | 39.95 | 1,904,994 | +0.18(+0.44%) |
Sep 25, 2017 | 39.23 | 40.14 | 39.14 | 39.77 | 1,838,159 | +0.37(+0.94%) |
Sep 22, 2017 | 39.01 | 39.45 | 38.93 | 39.40 | 1,847,509 | +0.50(+1.30%) |
Sep 21, 2017 | 38.91 | 39.05 | 38.54 | 38.89 | 1,319,275 | +0.05(+0.13%) |
Sep 20, 2017 | 38.74 | 38.89 | 38.52 | 38.84 | 1,775,849 | +0.00(+0.00%) |
Sep 19, 2017 | 39.37 | 39.57 | 38.84 | 38.84 | 2,145,871 | -0.35(-0.90%) |
Sep 18, 2017 | 39.30 | 39.65 | 39.17 | 39.20 | 1,844,722 | -0.08(-0.21%) |
Sep 15, 2017 | 39.21 | 39.74 | 39.09 | 39.28 | 3,575,724 | +0.00(+0.00%) |
Sep 14, 2017 | 40.09 | 40.10 | 38.96 | 39.28 | 3,923,869 | -0.84(-2.09%) |
Sep 13, 2017 | 40.26 | 40.43 | 39.45 | 40.12 | 11,380,876 | +2.26(+5.97%) |
Sep 12, 2017 | 37.73 | 38.63 | 37.53 | 37.86 | 5,856,321 | +0.28(+0.74%) |
Sep 11, 2017 | 37.93 | 38.63 | 36.63 | 37.58 | 6,070,843 | -1.16(-2.99%) |
Sep 08, 2017 | 38.84 | 38.90 | 38.17 | 38.74 | 1,337,243 | -0.09(-0.24%) |
Sep 07, 2017 | 39.42 | 39.50 | 38.53 | 38.84 | 1,320,837 | -0.43(-1.09%) |
Sep 06, 2017 | 39.06 | 39.46 | 38.91 | 39.26 | 1,780,715 | +0.44(+1.13%) |
Sep 05, 2017 | 38.97 | 39.33 | 38.60 | 38.83 | 2,079,292 | -0.20(-0.52%) |
Sep 01, 2017 | 37.70 | 39.16 | 37.57 | 39.03 | 2,217,220 | +1.53(+4.08%) |
Aug 31, 2017 | 37.22 | 37.87 | 37.17 | 37.50 | 1,737,523 | +0.28(+0.75%) |
Aug 30, 2017 | 37.42 | 37.89 | 37.17 | 37.22 | 1,737,068 | -0.21(-0.56%) |
Aug 29, 2017 | 37.42 | 37.73 | 37.11 | 37.43 | 1,566,883 | -0.44(-1.15%) |
Aug 28, 2017 | 38.16 | 38.16 | 37.37 | 37.87 | 1,675,484 | -0.24(-0.62%) |
Aug 25, 2017 | 36.89 | 38.68 | 36.89 | 38.10 | 2,235,381 | +1.28(+3.47%) |
Aug 24, 2017 | 38.00 | 38.17 | 36.73 | 36.83 | 2,107,341 | -0.34(-0.93%) |
Aug 23, 2017 | 36.81 | 37.32 | 36.66 | 37.17 | 1,205,730 | +0.07(+0.18%) |
Aug 22, 2017 | 36.74 | 37.23 | 36.61 | 37.11 | 1,090,573 | +0.63(+1.71%) |
Aug 21, 2017 | 36.91 | 37.12 | 36.40 | 36.48 | 1,993,284 | -0.47(-1.26%) |
Aug 18, 2017 | 36.89 | 37.28 | 36.72 | 36.95 | 1,541,712 | -0.09(-0.25%) |
Aug 17, 2017 | 36.89 | 37.26 | 36.51 | 37.04 | 1,548,607 | -0.12(-0.31%) |
Aug 16, 2017 | 37.52 | 38.00 | 37.04 | 37.16 | 1,404,005 | -0.07(-0.18%) |
Aug 15, 2017 | 37.56 | 37.61 | 36.94 | 37.22 | 2,196,034 | -0.58(-1.54%) |
Aug 14, 2017 | 37.85 | 38.23 | 37.47 | 37.81 | 2,706,082 | +0.38(+1.02%) |
Aug 11, 2017 | 36.96 | 38.34 | 36.45 | 37.42 | 7,856,899 | +0.02(+0.07%) |
Aug 10, 2017 | 38.42 | 38.91 | 37.13 | 37.40 | 6,564,548 | -1.68(-4.29%) |
Aug 09, 2017 | 39.17 | 39.35 | 38.61 | 39.07 | 2,206,516 | -0.44(-1.12%) |
Aug 08, 2017 | 40.63 | 40.72 | 39.47 | 39.51 | 1,836,144 | -0.07(-0.17%) |
Aug 07, 2017 | 39.26 | 39.90 | 39.06 | 39.58 | 2,077,674 | +0.57(+1.45%) |
Aug 04, 2017 | 39.15 | 39.44 | 38.73 | 39.01 | 2,506,266 | -0.03(-0.09%) |
Aug 03, 2017 | 38.65 | 39.86 | 38.63 | 39.05 | 3,393,231 | +0.30(+0.77%) |
Aug 02, 2017 | 39.07 | 39.73 | 38.54 | 38.75 | 4,440,215 | -2.04(-5.01%) |