Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.93 | 36.29 | 35.89 | 36.18 | 2,953,082 | +0.30(+0.84%) |
Oct 30, 2017 | 36.38 | 36.63 | 35.85 | 35.88 | 2,056,050 | -0.61(-1.67%) |
Oct 27, 2017 | 36.40 | 36.63 | 36.08 | 36.49 | 2,650,611 | +0.05(+0.12%) |
Oct 26, 2017 | 36.31 | 36.63 | 36.27 | 36.45 | 3,567,516 | +0.40(+1.11%) |
Oct 25, 2017 | 36.26 | 36.79 | 35.53 | 36.05 | 4,637,494 | -1.05(-2.84%) |
Oct 24, 2017 | 36.18 | 37.35 | 35.86 | 37.10 | 5,479,017 | +0.65(+1.79%) |
Oct 23, 2017 | 36.44 | 37.04 | 36.38 | 36.45 | 4,897,455 | +0.02(+0.05%) |
Oct 20, 2017 | 35.62 | 36.45 | 35.59 | 36.43 | 3,557,425 | +0.94(+2.64%) |
Oct 19, 2017 | 35.06 | 35.57 | 34.91 | 35.49 | 2,848,119 | +0.36(+1.03%) |
Oct 18, 2017 | 35.41 | 35.53 | 35.11 | 35.13 | 1,708,450 | -0.22(-0.62%) |
Oct 17, 2017 | 35.39 | 35.56 | 35.28 | 35.35 | 1,703,337 | -0.05(-0.15%) |
Oct 16, 2017 | 35.43 | 35.52 | 35.17 | 35.40 | 1,298,750 | +0.04(+0.10%) |
Oct 13, 2017 | 35.57 | 35.62 | 35.25 | 35.36 | 2,307,098 | -0.11(-0.31%) |
Oct 12, 2017 | 35.26 | 35.51 | 35.19 | 35.47 | 2,621,252 | +0.17(+0.48%) |
Oct 11, 2017 | 35.22 | 35.33 | 35.08 | 35.31 | 2,358,364 | +0.19(+0.54%) |
Oct 10, 2017 | 35.30 | 35.37 | 35.06 | 35.12 | 1,993,357 | -0.17(-0.49%) |
Oct 09, 2017 | 35.55 | 35.62 | 35.24 | 35.29 | 2,648,717 | -0.26(-0.74%) |
Oct 06, 2017 | 35.23 | 35.57 | 35.16 | 35.55 | 1,937,364 | +0.23(+0.64%) |
Oct 05, 2017 | 35.60 | 35.65 | 35.26 | 35.32 | 2,403,829 | -0.24(-0.69%) |
Oct 04, 2017 | 35.60 | 35.69 | 35.31 | 35.57 | 2,132,655 | +0.04(+0.10%) |
Oct 03, 2017 | 35.76 | 35.80 | 35.18 | 35.53 | 2,661,337 | -0.34(-0.96%) |
Oct 02, 2017 | 35.33 | 35.90 | 35.33 | 35.88 | 2,530,147 | +0.53(+1.49%) |
Sep 29, 2017 | 35.12 | 35.45 | 35.12 | 35.35 | 1,771,089 | +0.21(+0.59%) |
Sep 28, 2017 | 34.86 | 35.25 | 34.77 | 35.14 | 1,511,587 | +0.19(+0.54%) |
Sep 27, 2017 | 34.83 | 35.10 | 34.65 | 34.95 | 1,820,298 | +0.15(+0.44%) |
Sep 26, 2017 | 34.66 | 34.87 | 34.62 | 34.80 | 1,841,006 | +0.17(+0.50%) |
Sep 25, 2017 | 34.50 | 34.70 | 34.38 | 34.63 | 1,824,715 | +0.11(+0.32%) |
Sep 22, 2017 | 34.10 | 34.63 | 34.10 | 34.52 | 1,888,584 | +0.34(+0.98%) |
Sep 21, 2017 | 34.02 | 34.21 | 33.79 | 34.18 | 1,473,520 | +0.18(+0.53%) |
Sep 20, 2017 | 33.84 | 34.06 | 33.67 | 34.00 | 3,919,678 | +0.12(+0.35%) |
Sep 19, 2017 | 33.79 | 33.96 | 33.75 | 33.88 | 2,410,343 | +0.13(+0.38%) |
Sep 18, 2017 | 33.88 | 34.06 | 33.70 | 33.76 | 2,207,270 | -0.05(-0.16%) |
Sep 15, 2017 | 33.77 | 33.98 | 33.65 | 33.81 | 2,404,322 | -0.06(-0.19%) |
Sep 14, 2017 | 33.86 | 33.94 | 33.51 | 33.87 | 1,881,026 | -0.12(-0.35%) |
Sep 13, 2017 | 34.54 | 34.54 | 33.96 | 33.99 | 2,305,564 | -0.54(-1.57%) |
Sep 12, 2017 | 34.20 | 34.60 | 34.10 | 34.54 | 1,744,238 | +0.43(+1.25%) |
Sep 11, 2017 | 34.11 | 34.21 | 33.57 | 34.11 | 2,760,467 | +0.06(+0.19%) |
Sep 08, 2017 | 33.56 | 34.09 | 33.47 | 34.05 | 2,562,727 | +0.52(+1.54%) |
Sep 07, 2017 | 33.48 | 33.57 | 33.19 | 33.53 | 1,970,647 | +0.18(+0.54%) |
Sep 06, 2017 | 33.46 | 33.58 | 33.24 | 33.35 | 1,994,885 | +0.14(+0.41%) |
Sep 05, 2017 | 33.56 | 33.59 | 33.00 | 33.21 | 1,838,226 | -0.37(-1.11%) |
Sep 01, 2017 | 33.40 | 33.67 | 33.33 | 33.58 | 1,814,957 | +0.26(+0.79%) |
Aug 31, 2017 | 33.17 | 33.41 | 33.06 | 33.32 | 3,277,947 | +0.36(+1.10%) |
Aug 30, 2017 | 32.96 | 33.13 | 32.87 | 32.96 | 2,499,264 | +0.05(+0.17%) |
Aug 29, 2017 | 32.77 | 33.01 | 32.70 | 32.90 | 1,983,246 | +0.01(+0.03%) |
Aug 28, 2017 | 33.11 | 33.19 | 32.74 | 32.90 | 2,520,229 | -0.01(-0.03%) |
Aug 25, 2017 | 33.19 | 33.23 | 32.73 | 32.90 | 2,429,225 | -0.15(-0.47%) |
Aug 24, 2017 | 33.40 | 33.49 | 33.03 | 33.06 | 2,457,679 | -0.22(-0.65%) |
Aug 23, 2017 | 33.35 | 33.52 | 33.19 | 33.28 | 1,923,821 | -0.24(-0.73%) |
Aug 22, 2017 | 33.15 | 33.53 | 33.01 | 33.52 | 3,169,097 | +0.42(+1.26%) |
Aug 21, 2017 | 32.94 | 33.16 | 32.86 | 33.10 | 1,338,952 | +0.12(+0.36%) |
Aug 18, 2017 | 32.94 | 33.11 | 32.75 | 32.99 | 2,208,653 | -0.06(-0.19%) |
Aug 17, 2017 | 33.83 | 33.98 | 33.04 | 33.05 | 2,879,501 | -0.92(-2.69%) |
Aug 16, 2017 | 33.95 | 34.16 | 33.93 | 33.96 | 2,463,110 | +0.05(+0.16%) |
Aug 15, 2017 | 33.85 | 34.06 | 33.72 | 33.91 | 2,166,355 | +0.11(+0.32%) |
Aug 14, 2017 | 33.62 | 33.95 | 33.45 | 33.80 | 1,416,143 | +0.55(+1.66%) |
Aug 11, 2017 | 32.93 | 33.40 | 32.90 | 33.25 | 1,369,827 | +0.22(+0.66%) |
Aug 10, 2017 | 33.48 | 33.52 | 33.02 | 33.03 | 2,016,442 | -0.68(-2.02%) |
Aug 09, 2017 | 34.08 | 34.15 | 33.67 | 33.71 | 2,061,897 | -0.39(-1.14%) |
Aug 08, 2017 | 34.56 | 34.58 | 34.06 | 34.10 | 2,289,541 | -0.53(-1.52%) |
Aug 07, 2017 | 34.77 | 34.49 | 34.63 | 1,150,772 | -0.11(-0.31%) | |
Aug 04, 2017 | 34.53 | 34.78 | 34.44 | 34.73 | 1,231,167 | +0.31(+0.89%) |
Aug 03, 2017 | 34.70 | 34.83 | 34.28 | 34.43 | 3,895,389 | -0.26(-0.76%) |
Aug 02, 2017 | 34.69 | 34.97 | 34.57 | 34.69 | 1,914,899 | -0.05(-0.13%) |