Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.44 | 37.68 | 37.13 | 37.21 | 1,292,764 | -0.16(-0.42%) |
Oct 30, 2017 | 37.37 | 37.76 | 37.12 | 37.37 | 1,449,189 | -0.32(-0.86%) |
Oct 27, 2017 | 37.13 | 37.70 | 36.91 | 37.69 | 882,490 | +0.44(+1.17%) |
Oct 26, 2017 | 37.21 | 37.46 | 37.02 | 37.25 | 1,082,550 | +0.06(+0.17%) |
Oct 25, 2017 | 38.16 | 38.16 | 36.98 | 37.19 | 1,669,248 | -0.69(-1.83%) |
Oct 24, 2017 | 37.15 | 38.04 | 37.11 | 37.88 | 2,064,858 | +1.04(+2.82%) |
Oct 23, 2017 | 37.24 | 37.31 | 36.78 | 36.85 | 1,344,898 | -0.35(-0.95%) |
Oct 20, 2017 | 37.45 | 37.45 | 37.12 | 37.20 | 1,075,355 | +0.28(+0.75%) |
Oct 19, 2017 | 36.58 | 36.99 | 36.41 | 36.92 | 1,448,367 | -0.10(-0.28%) |
Oct 18, 2017 | 36.95 | 37.21 | 36.75 | 37.02 | 1,851,879 | +0.43(+1.16%) |
Oct 17, 2017 | 37.06 | 37.06 | 36.47 | 36.60 | 1,889,205 | -0.18(-0.48%) |
Oct 16, 2017 | 37.04 | 37.34 | 36.77 | 36.77 | 1,368,268 | -0.14(-0.38%) |
Oct 13, 2017 | 36.92 | 37.45 | 36.82 | 36.91 | 1,293,450 | -0.07(-0.20%) |
Oct 12, 2017 | 37.71 | 37.87 | 36.96 | 36.99 | 1,271,339 | -0.58(-1.55%) |
Oct 11, 2017 | 37.37 | 37.61 | 37.11 | 37.57 | 1,063,394 | +0.11(+0.30%) |
Oct 10, 2017 | 37.54 | 37.66 | 37.08 | 37.46 | 661,067 | -0.02(-0.05%) |
Oct 09, 2017 | 37.76 | 37.80 | 37.37 | 37.48 | 581,801 | -0.23(-0.61%) |
Oct 06, 2017 | 38.02 | 38.25 | 37.35 | 37.71 | 1,399,172 | -0.09(-0.24%) |
Oct 05, 2017 | 37.01 | 37.83 | 36.32 | 37.80 | 6,194,090 | +0.82(+2.23%) |
Oct 04, 2017 | 37.01 | 37.13 | 36.65 | 36.98 | 1,278,097 | +0.19(+0.50%) |
Oct 03, 2017 | 37.22 | 37.33 | 36.70 | 36.79 | 1,144,627 | -0.25(-0.68%) |
Oct 02, 2017 | 37.09 | 37.25 | 36.73 | 37.04 | 1,580,480 | +0.08(+0.23%) |
Sep 29, 2017 | 36.80 | 37.40 | 36.71 | 36.96 | 1,117,435 | +0.11(+0.30%) |
Sep 28, 2017 | 37.63 | 37.63 | 36.39 | 36.85 | 1,072,505 | -0.79(-2.09%) |
Sep 27, 2017 | 37.34 | 38.19 | 37.09 | 37.63 | 1,795,950 | +0.92(+2.50%) |
Sep 26, 2017 | 36.48 | 36.94 | 36.23 | 36.72 | 836,462 | +0.29(+0.79%) |
Sep 25, 2017 | 36.48 | 36.76 | 35.44 | 36.43 | 997,291 | -0.14(-0.38%) |
Sep 22, 2017 | 35.85 | 36.61 | 35.85 | 36.57 | 1,632,714 | +0.42(+1.15%) |
Sep 21, 2017 | 36.15 | 36.47 | 36.08 | 36.15 | 1,089,171 | +0.02(+0.05%) |
Sep 20, 2017 | 35.80 | 36.33 | 35.46 | 36.13 | 1,298,309 | +0.40(+1.11%) |
Sep 19, 2017 | 35.70 | 36.23 | 35.63 | 35.73 | 1,545,071 | +0.06(+0.16%) |
Sep 18, 2017 | 35.22 | 35.74 | 35.14 | 35.68 | 1,408,991 | +0.55(+1.56%) |
Sep 15, 2017 | 34.84 | 35.23 | 34.63 | 35.13 | 1,891,628 | +0.34(+0.99%) |
Sep 14, 2017 | 34.72 | 35.13 | 34.72 | 34.79 | 1,234,444 | +0.02(+0.05%) |
Sep 13, 2017 | 34.59 | 34.90 | 34.45 | 34.77 | 764,346 | +0.09(+0.27%) |
Sep 12, 2017 | 34.37 | 34.77 | 34.22 | 34.68 | 855,942 | +0.56(+1.63%) |
Sep 11, 2017 | 34.36 | 34.62 | 34.10 | 34.12 | 1,266,433 | +0.29(+0.85%) |
Sep 08, 2017 | 33.47 | 33.94 | 33.43 | 33.84 | 1,223,388 | +0.32(+0.94%) |
Sep 07, 2017 | 34.60 | 34.79 | 33.21 | 33.52 | 1,798,419 | -1.11(-3.21%) |
Sep 06, 2017 | 35.02 | 35.42 | 34.60 | 34.63 | 1,236,050 | -0.18(-0.51%) |
Sep 05, 2017 | 35.76 | 35.79 | 34.47 | 34.81 | 2,143,133 | -1.30(-3.59%) |
Sep 01, 2017 | 35.57 | 36.21 | 35.47 | 36.10 | 1,734,486 | +0.69(+1.94%) |
Aug 31, 2017 | 35.64 | 35.71 | 35.30 | 35.42 | 3,701,040 | -0.14(-0.39%) |
Aug 30, 2017 | 34.96 | 35.63 | 34.95 | 35.56 | 1,310,313 | +0.64(+1.83%) |
Aug 29, 2017 | 34.56 | 35.08 | 34.28 | 34.92 | 1,559,789 | -0.28(-0.79%) |
Aug 28, 2017 | 35.20 | 35.30 | 34.99 | 35.20 | 1,204,492 | +0.00(+0.00%) |
Aug 25, 2017 | 34.79 | 35.29 | 34.73 | 35.20 | 1,168,333 | +0.46(+1.33%) |
Aug 24, 2017 | 34.80 | 34.89 | 34.64 | 34.73 | 1,255,487 | +0.21(+0.62%) |
Aug 23, 2017 | 34.14 | 34.73 | 33.99 | 34.52 | 955,161 | +0.08(+0.24%) |
Aug 22, 2017 | 34.26 | 34.50 | 34.09 | 34.44 | 1,521,589 | +0.34(+1.01%) |
Aug 21, 2017 | 34.49 | 34.53 | 33.99 | 34.09 | 1,084,139 | -0.48(-1.39%) |
Aug 18, 2017 | 34.53 | 34.87 | 34.46 | 34.58 | 1,494,825 | -0.25(-0.72%) |
Aug 17, 2017 | 35.48 | 35.54 | 34.66 | 34.83 | 1,482,948 | -0.77(-2.16%) |
Aug 16, 2017 | 36.17 | 36.36 | 35.29 | 35.60 | 1,171,560 | -0.44(-1.21%) |
Aug 15, 2017 | 36.39 | 36.76 | 35.80 | 36.03 | 1,301,848 | +0.02(+0.05%) |
Aug 14, 2017 | 36.23 | 36.59 | 35.91 | 36.01 | 902,146 | +0.30(+0.83%) |
Aug 11, 2017 | 35.67 | 36.02 | 35.41 | 35.72 | 1,124,516 | -0.10(-0.28%) |
Aug 10, 2017 | 36.49 | 36.63 | 35.80 | 35.82 | 1,066,104 | -0.92(-2.50%) |
Aug 09, 2017 | 37.29 | 37.36 | 36.47 | 36.73 | 1,418,019 | -0.99(-2.63%) |
Aug 08, 2017 | 37.73 | 38.57 | 37.62 | 37.73 | 1,744,843 | +0.00(+0.00%) |
Aug 07, 2017 | 38.14 | 38.27 | 37.73 | 37.73 | 1,080,132 | -0.16(-0.42%) |
Aug 04, 2017 | 38.18 | 37.35 | 37.88 | 1,144,132 | +0.64(+1.72%) | |
Aug 03, 2017 | 37.54 | 37.65 | 37.14 | 37.24 | 2,787,718 | -0.35(-0.94%) |
Aug 02, 2017 | 37.05 | 38.20 | 36.70 | 37.60 | 3,476,238 | +0.82(+2.24%) |