Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.51 | 37.23 | 36.38 | 37.10 | 2,976,015 | +0.75(+2.07%) |
Oct 30, 2017 | 36.53 | 36.71 | 36.11 | 36.35 | 2,470,158 | -0.41(-1.11%) |
Oct 27, 2017 | 37.18 | 37.18 | 36.63 | 36.76 | 2,239,107 | -0.34(-0.92%) |
Oct 26, 2017 | 36.68 | 37.31 | 36.60 | 37.10 | 2,196,456 | +0.59(+1.62%) |
Oct 25, 2017 | 37.30 | 37.30 | 36.47 | 36.51 | 4,128,884 | -0.93(-2.48%) |
Oct 24, 2017 | 37.33 | 37.61 | 37.29 | 37.43 | 3,000,880 | +0.07(+0.18%) |
Oct 23, 2017 | 37.52 | 37.70 | 37.31 | 37.37 | 3,256,423 | +0.15(+0.40%) |
Oct 20, 2017 | 37.23 | 37.61 | 37.07 | 37.22 | 3,064,786 | +0.25(+0.68%) |
Oct 19, 2017 | 37.06 | 37.17 | 36.67 | 36.97 | 2,941,056 | -0.30(-0.81%) |
Oct 18, 2017 | 37.02 | 37.28 | 36.82 | 37.27 | 3,142,806 | +0.45(+1.23%) |
Oct 17, 2017 | 36.16 | 36.84 | 36.16 | 36.82 | 2,118,220 | +0.30(+0.82%) |
Oct 16, 2017 | 36.61 | 36.70 | 36.46 | 36.52 | 1,736,072 | +0.08(+0.21%) |
Oct 13, 2017 | 36.46 | 36.92 | 36.43 | 36.44 | 2,222,752 | +0.18(+0.48%) |
Oct 12, 2017 | 36.23 | 36.40 | 35.91 | 36.26 | 4,158,966 | -0.08(-0.21%) |
Oct 11, 2017 | 36.36 | 36.70 | 36.16 | 36.34 | 2,009,605 | -0.13(-0.34%) |
Oct 10, 2017 | 37.05 | 37.18 | 36.39 | 36.47 | 4,706,891 | -0.59(-1.60%) |
Oct 09, 2017 | 37.10 | 37.43 | 36.96 | 37.06 | 2,442,190 | -0.05(-0.14%) |
Oct 06, 2017 | 37.03 | 37.28 | 36.79 | 37.11 | 2,257,024 | -0.10(-0.27%) |
Oct 05, 2017 | 36.98 | 37.22 | 36.89 | 37.21 | 3,907,769 | +0.24(+0.66%) |
Oct 04, 2017 | 36.74 | 37.03 | 36.73 | 36.97 | 3,459,166 | +0.06(+0.16%) |
Oct 03, 2017 | 36.64 | 37.02 | 36.38 | 36.91 | 3,495,788 | +0.32(+0.89%) |
Oct 02, 2017 | 36.49 | 36.67 | 36.34 | 36.58 | 5,078,823 | +0.20(+0.55%) |
Sep 29, 2017 | 36.33 | 36.56 | 36.08 | 36.38 | 2,262,350 | -0.07(-0.18%) |
Sep 28, 2017 | 36.54 | 36.62 | 36.18 | 36.45 | 2,643,999 | -0.27(-0.75%) |
Sep 27, 2017 | 36.57 | 36.97 | 36.22 | 36.73 | 3,102,158 | +0.34(+0.94%) |
Sep 26, 2017 | 35.75 | 36.43 | 35.65 | 36.38 | 3,938,563 | +0.88(+2.48%) |
Sep 25, 2017 | 35.06 | 35.82 | 35.01 | 35.50 | 3,027,860 | +0.12(+0.35%) |
Sep 22, 2017 | 34.73 | 35.42 | 34.67 | 35.38 | 2,209,185 | +0.57(+1.65%) |
Sep 21, 2017 | 34.71 | 34.95 | 34.62 | 34.80 | 3,244,690 | +0.13(+0.38%) |
Sep 20, 2017 | 34.69 | 34.85 | 34.27 | 34.67 | 3,604,554 | -0.01(-0.02%) |
Sep 19, 2017 | 34.75 | 35.19 | 34.34 | 34.68 | 6,390,457 | +0.90(+2.66%) |
Sep 18, 2017 | 34.12 | 34.22 | 33.68 | 33.78 | 3,333,600 | -0.33(-0.97%) |
Sep 15, 2017 | 33.86 | 34.14 | 33.53 | 34.11 | 4,378,513 | +0.32(+0.93%) |
Sep 14, 2017 | 33.40 | 33.83 | 33.22 | 33.80 | 3,483,227 | +0.32(+0.94%) |
Sep 13, 2017 | 33.71 | 32.88 | 33.48 | 3,632,981 | +0.28(+0.85%) | |
Sep 12, 2017 | 32.94 | 33.46 | 32.56 | 33.20 | 4,941,767 | +0.39(+1.19%) |
Sep 11, 2017 | 32.35 | 32.89 | 32.26 | 32.81 | 3,394,569 | +0.69(+2.15%) |
Sep 08, 2017 | 32.10 | 32.29 | 31.91 | 32.12 | 3,349,469 | -0.05(-0.16%) |
Sep 07, 2017 | 32.34 | 32.34 | 31.69 | 32.17 | 3,138,586 | -0.13(-0.41%) |
Sep 06, 2017 | 31.67 | 32.40 | 31.47 | 32.30 | 4,563,471 | +0.72(+2.29%) |
Sep 05, 2017 | 32.00 | 32.19 | 31.22 | 31.58 | 2,680,141 | -0.56(-1.73%) |
Sep 01, 2017 | 32.28 | 32.33 | 32.06 | 32.14 | 2,148,950 | -0.01(-0.03%) |
Aug 31, 2017 | 31.98 | 32.17 | 31.65 | 32.14 | 3,271,296 | +0.37(+1.15%) |
Aug 30, 2017 | 31.58 | 31.81 | 31.46 | 31.78 | 1,959,809 | +0.16(+0.50%) |
Aug 29, 2017 | 31.53 | 31.86 | 31.50 | 31.62 | 1,737,368 | -0.26(-0.81%) |
Aug 28, 2017 | 32.20 | 32.27 | 31.74 | 31.88 | 1,761,615 | -0.17(-0.52%) |
Aug 25, 2017 | 32.42 | 32.03 | 32.04 | 2,390,113 | -0.22(-0.70%) | |
Aug 24, 2017 | 32.23 | 32.37 | 32.02 | 32.27 | 2,660,861 | +0.12(+0.36%) |
Aug 23, 2017 | 32.00 | 32.38 | 31.89 | 32.15 | 3,182,930 | -0.02(-0.08%) |
Aug 22, 2017 | 32.57 | 32.60 | 32.09 | 32.18 | 4,642,221 | -0.21(-0.64%) |
Aug 21, 2017 | 33.06 | 33.15 | 32.02 | 32.38 | 5,386,224 | -0.33(-1.02%) |
Aug 18, 2017 | 32.94 | 33.15 | 32.64 | 32.72 | 5,962,180 | -0.17(-0.53%) |
Aug 17, 2017 | 33.57 | 34.50 | 32.82 | 32.89 | 14,173,673 | -2.37(-6.72%) |
Aug 16, 2017 | 34.92 | 35.38 | 34.92 | 35.26 | 4,970,519 | +0.37(+1.05%) |
Aug 15, 2017 | 35.72 | 35.79 | 34.90 | 34.90 | 4,602,741 | -0.05(-0.14%) |
Aug 14, 2017 | 35.23 | 35.36 | 34.71 | 34.95 | 4,582,677 | +0.45(+1.30%) |
Aug 11, 2017 | 34.46 | 34.80 | 34.28 | 34.50 | 1,751,925 | +0.17(+0.51%) |
Aug 10, 2017 | 34.93 | 35.11 | 34.28 | 34.32 | 2,609,103 | -0.80(-2.27%) |
Aug 09, 2017 | 35.33 | 35.43 | 35.07 | 35.12 | 2,027,464 | -0.37(-1.03%) |
Aug 08, 2017 | 35.47 | 35.89 | 35.35 | 35.49 | 2,425,099 | -0.05(-0.14%) |
Aug 07, 2017 | 35.61 | 35.66 | 35.29 | 35.54 | 2,054,011 | +0.00(+0.00%) |
Aug 04, 2017 | 35.81 | 35.84 | 35.43 | 35.54 | 2,330,164 | -0.14(-0.40%) |
Aug 03, 2017 | 36.04 | 36.04 | 35.54 | 35.68 | 2,911,619 | -0.42(-1.15%) |
Aug 02, 2017 | 36.29 | 36.41 | 35.79 | 36.09 | 1,851,207 | -0.12(-0.32%) |