Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.49 | 34.51 | 33.34 | 34.41 | 2,196,209 | +0.92(+2.75%) |
Oct 30, 2017 | 33.12 | 33.74 | 33.06 | 33.49 | 2,507,102 | +0.47(+1.42%) |
Oct 27, 2017 | 31.85 | 33.37 | 31.66 | 33.02 | 1,665,618 | +1.02(+3.19%) |
Oct 26, 2017 | 31.94 | 32.09 | 31.20 | 32.00 | 1,624,094 | -0.02(-0.06%) |
Oct 25, 2017 | 31.71 | 32.05 | 31.08 | 32.02 | 2,174,616 | +0.27(+0.85%) |
Oct 24, 2017 | 32.25 | 32.50 | 31.48 | 31.75 | 2,072,750 | -0.48(-1.49%) |
Oct 23, 2017 | 33.68 | 33.69 | 32.20 | 32.23 | 2,629,082 | -1.32(-3.93%) |
Oct 20, 2017 | 33.62 | 33.84 | 33.24 | 33.55 | 2,402,906 | -0.07(-0.21%) |
Oct 19, 2017 | 33.59 | 33.91 | 33.35 | 33.62 | 1,870,704 | -0.30(-0.88%) |
Oct 18, 2017 | 34.07 | 34.31 | 33.71 | 33.92 | 1,805,034 | -0.06(-0.18%) |
Oct 17, 2017 | 34.00 | 34.36 | 33.74 | 33.98 | 1,820,636 | -0.02(-0.06%) |
Oct 16, 2017 | 34.48 | 34.70 | 33.97 | 34.00 | 1,688,057 | -0.25(-0.73%) |
Oct 13, 2017 | 34.64 | 34.64 | 34.06 | 34.25 | 806,132 | +0.01(+0.03%) |
Oct 12, 2017 | 34.15 | 34.48 | 33.91 | 34.24 | 1,085,653 | -0.35(-1.01%) |
Oct 11, 2017 | 34.51 | 34.69 | 34.16 | 34.59 | 1,137,583 | +0.07(+0.20%) |
Oct 10, 2017 | 34.60 | 34.79 | 34.38 | 34.52 | 1,879,543 | +0.52(+1.53%) |
Oct 09, 2017 | 34.08 | 34.21 | 33.79 | 34.00 | 744,017 | -0.07(-0.21%) |
Oct 06, 2017 | 34.11 | 34.49 | 33.95 | 34.07 | 960,179 | -0.56(-1.62%) |
Oct 05, 2017 | 34.82 | 34.98 | 34.54 | 34.63 | 1,675,009 | -0.10(-0.29%) |
Oct 04, 2017 | 34.92 | 35.15 | 34.48 | 34.73 | 1,813,804 | +0.02(+0.06%) |
Oct 03, 2017 | 34.93 | 35.05 | 34.42 | 34.71 | 1,870,824 | -0.19(-0.54%) |
Oct 02, 2017 | 33.92 | 34.92 | 33.36 | 34.90 | 2,439,268 | +0.31(+0.90%) |
Sep 29, 2017 | 34.27 | 34.63 | 33.92 | 34.59 | 2,130,929 | +0.08(+0.23%) |
Sep 28, 2017 | 34.29 | 35.06 | 34.16 | 34.51 | 2,116,510 | +0.13(+0.38%) |
Sep 27, 2017 | 34.18 | 34.47 | 33.80 | 34.38 | 2,349,903 | +0.54(+1.60%) |
Sep 26, 2017 | 33.85 | 34.22 | 33.72 | 33.84 | 1,725,818 | -0.13(-0.38%) |
Sep 25, 2017 | 33.19 | 34.04 | 33.12 | 33.97 | 1,903,492 | +1.14(+3.47%) |
Sep 22, 2017 | 32.76 | 32.99 | 32.52 | 32.83 | 1,062,023 | +0.00(+0.00%) |
Sep 21, 2017 | 32.98 | 33.06 | 32.50 | 32.83 | 1,403,103 | -0.27(-0.82%) |
Sep 20, 2017 | 32.36 | 33.21 | 32.19 | 33.10 | 2,555,645 | +1.09(+3.41%) |
Sep 19, 2017 | 31.76 | 32.16 | 31.73 | 32.01 | 2,406,565 | +0.25(+0.79%) |
Sep 18, 2017 | 31.05 | 31.86 | 31.05 | 31.76 | 1,840,050 | +0.53(+1.70%) |
Sep 15, 2017 | 31.15 | 31.36 | 30.98 | 31.23 | 2,252,877 | +0.07(+0.22%) |
Sep 14, 2017 | 31.29 | 31.58 | 30.66 | 31.16 | 2,031,800 | +0.13(+0.42%) |
Sep 13, 2017 | 31.43 | 30.22 | 31.03 | 2,626,296 | +0.93(+3.09%) | |
Sep 12, 2017 | 29.67 | 30.55 | 29.52 | 30.10 | 2,079,204 | +0.52(+1.76%) |
Sep 11, 2017 | 29.52 | 30.23 | 29.39 | 29.58 | 1,893,686 | +0.21(+0.72%) |
Sep 08, 2017 | 30.05 | 30.14 | 28.76 | 29.37 | 2,604,134 | -0.82(-2.72%) |
Sep 07, 2017 | 30.98 | 31.14 | 29.82 | 30.19 | 2,669,535 | -0.87(-2.80%) |
Sep 06, 2017 | 31.32 | 31.71 | 30.85 | 31.06 | 1,931,503 | +0.09(+0.29%) |
Sep 05, 2017 | 31.65 | 32.27 | 30.67 | 30.97 | 1,661,142 | -0.40(-1.28%) |
Sep 01, 2017 | 31.47 | 31.57 | 30.99 | 31.37 | 1,251,227 | -0.01(-0.03%) |
Aug 31, 2017 | 30.65 | 31.66 | 30.65 | 31.38 | 1,557,379 | +1.05(+3.46%) |
Aug 30, 2017 | 30.12 | 30.61 | 29.73 | 30.33 | 1,404,711 | +0.23(+0.76%) |
Aug 29, 2017 | 29.98 | 30.11 | 29.31 | 30.10 | 1,222,849 | -0.16(-0.53%) |
Aug 28, 2017 | 30.73 | 30.97 | 29.89 | 30.26 | 1,615,658 | -0.48(-1.56%) |
Aug 25, 2017 | 30.70 | 30.88 | 30.47 | 30.74 | 1,608,468 | +0.16(+0.52%) |
Aug 24, 2017 | 30.60 | 30.83 | 30.41 | 30.58 | 1,026,699 | -0.11(-0.36%) |
Aug 23, 2017 | 30.32 | 31.15 | 30.14 | 30.69 | 1,347,944 | +0.30(+0.99%) |
Aug 22, 2017 | 30.50 | 30.77 | 30.29 | 30.39 | 1,427,828 | -0.03(-0.10%) |
Aug 21, 2017 | 31.22 | 31.22 | 30.32 | 30.42 | 1,257,362 | -0.90(-2.87%) |
Aug 18, 2017 | 30.71 | 31.66 | 30.34 | 31.32 | 1,543,946 | +0.72(+2.35%) |
Aug 17, 2017 | 31.46 | 32.17 | 30.55 | 30.60 | 2,120,773 | -1.12(-3.53%) |
Aug 16, 2017 | 31.69 | 32.13 | 31.52 | 31.72 | 2,235,252 | +0.02(+0.06%) |
Aug 15, 2017 | 31.74 | 31.78 | 31.17 | 31.70 | 1,541,732 | +0.09(+0.28%) |
Aug 14, 2017 | 32.37 | 32.64 | 31.53 | 31.61 | 2,141,857 | -0.75(-2.32%) |
Aug 11, 2017 | 32.05 | 32.57 | 31.92 | 32.36 | 1,328,963 | +0.10(+0.31%) |
Aug 10, 2017 | 33.33 | 33.50 | 32.25 | 32.26 | 2,148,487 | -0.72(-2.18%) |
Aug 09, 2017 | 32.10 | 33.13 | 32.10 | 32.98 | 3,369,188 | +1.24(+3.91%) |
Aug 08, 2017 | 30.57 | 32.45 | 29.90 | 31.74 | 5,700,931 | +0.97(+3.15%) |
Aug 07, 2017 | 30.95 | 31.29 | 30.26 | 30.77 | 4,648,531 | -0.34(-1.09%) |
Aug 04, 2017 | 31.35 | 29.87 | 31.11 | 3,733,571 | +1.20(+4.01%) | |
Aug 03, 2017 | 32.70 | 32.89 | 29.86 | 29.91 | 6,253,875 | -2.81(-8.59%) |
Aug 02, 2017 | 33.67 | 33.74 | 31.56 | 32.72 | 3,973,520 | -1.27(-3.74%) |