Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.87 | 33.90 | 33.10 | 33.45 | 1,563,566 | -0.42(-1.24%) |
Oct 30, 2017 | 33.28 | 33.95 | 33.09 | 33.87 | 2,471,579 | +0.36(+1.07%) |
Oct 27, 2017 | 32.67 | 33.52 | 32.60 | 33.51 | 1,796,415 | +0.94(+2.89%) |
Oct 26, 2017 | 32.72 | 32.75 | 32.42 | 32.57 | 971,020 | -0.02(-0.06%) |
Oct 25, 2017 | 32.52 | 32.79 | 32.24 | 32.59 | 1,115,330 | +0.03(+0.09%) |
Oct 24, 2017 | 32.28 | 32.65 | 32.14 | 32.56 | 712,802 | +0.36(+1.12%) |
Oct 23, 2017 | 32.48 | 32.62 | 32.13 | 32.20 | 795,724 | -0.34(-1.04%) |
Oct 20, 2017 | 32.44 | 32.58 | 32.17 | 32.54 | 563,509 | +0.23(+0.71%) |
Oct 19, 2017 | 32.00 | 32.32 | 31.92 | 32.31 | 550,367 | +0.09(+0.28%) |
Oct 18, 2017 | 32.16 | 32.31 | 31.77 | 32.22 | 1,382,781 | +0.11(+0.34%) |
Oct 17, 2017 | 32.93 | 32.95 | 32.03 | 32.11 | 1,170,022 | -0.86(-2.61%) |
Oct 16, 2017 | 33.29 | 33.40 | 32.77 | 32.97 | 879,798 | -0.24(-0.72%) |
Oct 13, 2017 | 32.79 | 33.36 | 32.79 | 33.21 | 826,200 | +0.58(+1.78%) |
Oct 12, 2017 | 32.62 | 32.69 | 32.48 | 32.63 | 988,488 | -0.06(-0.18%) |
Oct 11, 2017 | 33.10 | 33.21 | 32.59 | 32.69 | 1,294,448 | -0.38(-1.15%) |
Oct 10, 2017 | 33.43 | 32.92 | 33.07 | 889,438 | -0.09(-0.27%) | |
Oct 09, 2017 | 33.42 | 33.50 | 33.05 | 33.16 | 595,672 | -0.26(-0.78%) |
Oct 06, 2017 | 33.59 | 33.74 | 33.12 | 33.42 | 1,550,045 | -0.25(-0.74%) |
Oct 05, 2017 | 33.76 | 33.86 | 33.40 | 33.67 | 914,892 | -0.05(-0.15%) |
Oct 04, 2017 | 34.11 | 34.30 | 33.70 | 33.72 | 1,417,668 | -0.38(-1.11%) |
Oct 03, 2017 | 33.96 | 34.23 | 33.77 | 34.10 | 1,324,468 | +0.15(+0.44%) |
Oct 02, 2017 | 33.80 | 33.98 | 33.77 | 33.95 | 1,051,273 | +0.16(+0.47%) |
Sep 29, 2017 | 33.78 | 33.89 | 33.48 | 33.79 | 1,024,887 | +0.03(+0.09%) |
Sep 28, 2017 | 33.59 | 33.89 | 33.42 | 33.76 | 1,467,715 | +0.16(+0.48%) |
Sep 27, 2017 | 33.69 | 33.20 | 33.60 | 1,316,638 | +0.38(+1.14%) | |
Sep 26, 2017 | 32.88 | 33.67 | 32.86 | 33.22 | 1,986,765 | +0.37(+1.13%) |
Sep 25, 2017 | 32.90 | 33.00 | 32.64 | 32.85 | 871,569 | -0.12(-0.36%) |
Sep 22, 2017 | 32.82 | 33.03 | 32.66 | 32.97 | 750,482 | +0.09(+0.27%) |
Sep 21, 2017 | 33.19 | 33.35 | 32.81 | 32.88 | 870,179 | -0.32(-0.96%) |
Sep 20, 2017 | 32.98 | 33.26 | 32.75 | 33.20 | 1,462,725 | +0.22(+0.67%) |
Sep 19, 2017 | 33.11 | 33.36 | 32.79 | 32.98 | 1,346,368 | -0.07(-0.21%) |
Sep 18, 2017 | 32.69 | 33.16 | 32.67 | 33.05 | 1,364,249 | +0.42(+1.29%) |
Sep 15, 2017 | 31.87 | 32.67 | 31.82 | 32.63 | 2,649,000 | +0.57(+1.78%) |
Sep 14, 2017 | 31.47 | 32.23 | 31.19 | 32.06 | 1,680,513 | +0.45(+1.42%) |
Sep 13, 2017 | 31.88 | 31.98 | 31.52 | 31.61 | 776,796 | -0.33(-1.03%) |
Sep 12, 2017 | 31.76 | 31.97 | 31.48 | 31.94 | 1,102,472 | +0.15(+0.47%) |
Sep 11, 2017 | 30.98 | 31.84 | 30.90 | 31.79 | 2,518,063 | +1.05(+3.42%) |
Sep 08, 2017 | 30.69 | 30.93 | 30.36 | 30.74 | 2,451,225 | +0.08(+0.26%) |
Sep 07, 2017 | 31.16 | 31.51 | 30.64 | 30.66 | 1,471,378 | -0.39(-1.26%) |
Sep 06, 2017 | 31.79 | 31.91 | 30.98 | 31.05 | 1,688,322 | -0.66(-2.08%) |
Sep 05, 2017 | 32.10 | 32.13 | 31.42 | 31.71 | 2,043,340 | -0.48(-1.49%) |
Sep 01, 2017 | 31.96 | 32.26 | 31.82 | 32.19 | 1,121,019 | +0.27(+0.85%) |
Aug 31, 2017 | 31.31 | 31.97 | 31.26 | 31.92 | 1,360,404 | +0.70(+2.24%) |
Aug 30, 2017 | 30.95 | 31.27 | 30.81 | 31.22 | 695,054 | +0.24(+0.77%) |
Aug 29, 2017 | 30.75 | 31.04 | 30.71 | 30.98 | 1,626,689 | -0.06(-0.19%) |
Aug 28, 2017 | 30.90 | 31.04 | 30.78 | 31.04 | 1,185,105 | +0.20(+0.65%) |
Aug 25, 2017 | 30.77 | 31.13 | 30.63 | 30.84 | 1,037,050 | +0.04(+0.13%) |
Aug 24, 2017 | 30.62 | 30.95 | 30.58 | 30.80 | 854,224 | +0.29(+0.95%) |
Aug 23, 2017 | 30.24 | 30.73 | 30.11 | 30.51 | 744,240 | +0.09(+0.30%) |
Aug 22, 2017 | 30.21 | 30.47 | 30.09 | 30.42 | 932,893 | +0.28(+0.93%) |
Aug 21, 2017 | 30.02 | 30.29 | 29.90 | 30.14 | 1,447,518 | +0.06(+0.20%) |
Aug 18, 2017 | 30.22 | 30.35 | 29.92 | 30.08 | 1,662,584 | -0.20(-0.66%) |
Aug 17, 2017 | 30.70 | 31.11 | 30.27 | 30.28 | 968,299 | -0.65(-2.10%) |
Aug 16, 2017 | 31.04 | 31.15 | 30.87 | 30.93 | 557,244 | -0.07(-0.23%) |
Aug 15, 2017 | 31.08 | 31.25 | 30.95 | 31.00 | 1,502,646 | -0.09(-0.29%) |
Aug 14, 2017 | 31.00 | 31.28 | 30.92 | 31.09 | 1,546,433 | +0.26(+0.84%) |
Aug 11, 2017 | 30.77 | 30.94 | 30.66 | 30.83 | 1,183,384 | -0.02(-0.06%) |
Aug 10, 2017 | 31.38 | 31.49 | 30.85 | 30.85 | 961,592 | -0.69(-2.19%) |
Aug 09, 2017 | 31.46 | 31.79 | 31.24 | 31.54 | 960,794 | -0.11(-0.35%) |
Aug 08, 2017 | 31.79 | 32.12 | 31.45 | 31.65 | 2,327,974 | -0.21(-0.66%) |
Aug 07, 2017 | 31.91 | 32.17 | 31.71 | 31.86 | 1,228,562 | -0.05(-0.16%) |
Aug 04, 2017 | 32.37 | 32.45 | 31.75 | 31.91 | 1,256,796 | -0.31(-0.96%) |
Aug 03, 2017 | 32.18 | 32.40 | 31.86 | 32.22 | 2,046,717 | -0.13(-0.40%) |
Aug 02, 2017 | 32.49 | 32.93 | 32.16 | 32.35 | 3,047,342 | -0.12(-0.37%) |