Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.63 | 35.91 | 35.56 | 35.75 | 4,386,001 | +0.17(+0.47%) |
Oct 30, 2017 | 35.78 | 36.03 | 35.54 | 35.58 | 6,157,542 | -0.02(-0.05%) |
Oct 27, 2017 | 35.03 | 35.63 | 34.98 | 35.60 | 5,710,044 | +0.80(+2.31%) |
Oct 26, 2017 | 34.78 | 34.92 | 34.69 | 34.80 | 4,323,180 | +0.03(+0.10%) |
Oct 25, 2017 | 34.88 | 34.97 | 34.38 | 34.76 | 3,978,141 | -0.14(-0.39%) |
Oct 24, 2017 | 34.85 | 34.95 | 34.60 | 34.90 | 5,033,709 | +0.09(+0.27%) |
Oct 23, 2017 | 34.94 | 35.03 | 34.72 | 34.81 | 6,029,212 | +0.08(+0.22%) |
Oct 20, 2017 | 34.65 | 34.73 | 34.49 | 34.73 | 6,217,636 | +0.04(+0.12%) |
Oct 19, 2017 | 34.65 | 34.87 | 34.21 | 34.69 | 6,760,942 | -0.36(-1.04%) |
Oct 18, 2017 | 34.97 | 35.24 | 34.57 | 35.05 | 7,876,907 | +0.21(+0.61%) |
Oct 17, 2017 | 34.49 | 34.84 | 34.24 | 34.84 | 8,977,650 | +0.30(+0.88%) |
Oct 16, 2017 | 34.53 | 34.56 | 34.33 | 34.54 | 3,204,964 | +0.06(+0.17%) |
Oct 13, 2017 | 34.38 | 34.51 | 34.32 | 34.48 | 4,632,947 | +0.32(+0.94%) |
Oct 12, 2017 | 34.20 | 34.34 | 34.06 | 34.16 | 6,540,310 | +0.08(+0.22%) |
Oct 11, 2017 | 33.62 | 34.11 | 33.51 | 34.08 | 10,673,866 | +1.17(+3.54%) |
Oct 10, 2017 | 33.03 | 33.08 | 32.78 | 32.91 | 4,868,422 | +0.17(+0.52%) |
Oct 09, 2017 | 32.60 | 32.78 | 32.52 | 32.75 | 2,325,643 | +0.26(+0.81%) |
Oct 06, 2017 | 32.44 | 32.50 | 32.27 | 32.48 | 3,654,714 | +0.00(+0.00%) |
Oct 05, 2017 | 32.65 | 32.81 | 32.43 | 32.48 | 5,276,790 | +0.16(+0.50%) |
Oct 04, 2017 | 32.31 | 32.38 | 32.21 | 32.32 | 3,217,043 | -0.14(-0.44%) |
Oct 03, 2017 | 32.40 | 32.49 | 32.31 | 32.47 | 4,412,558 | +0.26(+0.81%) |
Oct 02, 2017 | 31.95 | 32.25 | 31.90 | 32.21 | 6,034,405 | +0.49(+1.54%) |
Sep 29, 2017 | 31.47 | 31.76 | 31.47 | 31.72 | 4,520,997 | +0.42(+1.35%) |
Sep 28, 2017 | 31.22 | 31.34 | 31.07 | 31.29 | 9,020,235 | -0.17(-0.54%) |
Sep 27, 2017 | 31.50 | 31.56 | 31.26 | 31.46 | 5,686,184 | +0.09(+0.30%) |
Sep 26, 2017 | 31.33 | 31.52 | 31.19 | 31.37 | 7,098,264 | +0.06(+0.19%) |
Sep 25, 2017 | 31.67 | 31.67 | 31.13 | 31.31 | 6,979,440 | -0.59(-1.85%) |
Sep 22, 2017 | 31.84 | 31.95 | 31.75 | 31.90 | 5,363,229 | -0.40(-1.23%) |
Sep 21, 2017 | 31.92 | 32.37 | 31.81 | 32.30 | 10,013,968 | +0.35(+1.11%) |
Sep 20, 2017 | 32.40 | 32.43 | 31.62 | 31.94 | 9,425,152 | -0.41(-1.25%) |
Sep 19, 2017 | 32.25 | 32.46 | 32.21 | 32.35 | 7,765,996 | +0.19(+0.60%) |
Sep 18, 2017 | 31.99 | 32.20 | 31.95 | 32.15 | 7,316,355 | +0.35(+1.12%) |
Sep 15, 2017 | 31.69 | 31.82 | 31.59 | 31.80 | 8,578,515 | +0.23(+0.72%) |
Sep 14, 2017 | 31.67 | 31.86 | 31.56 | 31.57 | 6,865,801 | -0.13(-0.40%) |
Sep 13, 2017 | 31.82 | 31.92 | 31.66 | 31.70 | 5,900,088 | -0.28(-0.87%) |
Sep 12, 2017 | 31.97 | 32.05 | 31.80 | 31.98 | 4,172,855 | +0.02(+0.05%) |
Sep 11, 2017 | 31.58 | 31.99 | 31.55 | 31.96 | 8,193,127 | +0.29(+0.91%) |
Sep 08, 2017 | 31.73 | 31.83 | 31.55 | 31.67 | 6,608,578 | -0.03(-0.11%) |
Sep 07, 2017 | 31.45 | 31.71 | 31.40 | 31.71 | 4,259,261 | +0.23(+0.72%) |
Sep 06, 2017 | 31.30 | 31.56 | 31.25 | 31.48 | 4,958,047 | +0.35(+1.14%) |
Sep 05, 2017 | 31.46 | 31.59 | 30.95 | 31.12 | 8,433,282 | -0.31(-0.99%) |
Sep 01, 2017 | 31.25 | 31.45 | 31.18 | 31.44 | 4,854,255 | +0.21(+0.68%) |
Aug 31, 2017 | 31.21 | 31.23 | 31.00 | 31.23 | 5,077,548 | +0.03(+0.11%) |
Aug 30, 2017 | 31.15 | 31.32 | 31.08 | 31.19 | 3,361,138 | +0.04(+0.14%) |
Aug 29, 2017 | 30.85 | 31.23 | 30.83 | 31.15 | 3,549,173 | +0.09(+0.30%) |
Aug 28, 2017 | 30.90 | 31.14 | 30.89 | 31.06 | 2,604,588 | -0.07(-0.22%) |
Aug 25, 2017 | 31.19 | 31.30 | 31.04 | 31.12 | 3,522,474 | +0.02(+0.05%) |
Aug 24, 2017 | 31.07 | 31.19 | 30.90 | 31.11 | 5,380,472 | +0.21(+0.68%) |
Aug 23, 2017 | 30.80 | 30.91 | 30.72 | 30.90 | 3,500,225 | +0.05(+0.16%) |
Aug 22, 2017 | 30.80 | 30.97 | 30.69 | 30.85 | 3,791,442 | +0.46(+1.50%) |
Aug 21, 2017 | 30.33 | 30.41 | 30.09 | 30.39 | 4,248,149 | +0.10(+0.33%) |
Aug 18, 2017 | 30.41 | 30.50 | 30.08 | 30.29 | 4,372,124 | +0.06(+0.20%) |
Aug 17, 2017 | 30.66 | 30.69 | 30.21 | 30.23 | 3,935,509 | -0.46(-1.51%) |
Aug 16, 2017 | 30.58 | 30.78 | 30.52 | 30.69 | 3,826,521 | -0.07(-0.22%) |
Aug 15, 2017 | 30.57 | 30.82 | 30.48 | 30.76 | 4,523,136 | +0.31(+1.03%) |
Aug 14, 2017 | 30.43 | 30.49 | 30.28 | 30.45 | 4,588,535 | -0.08(-0.25%) |
Aug 11, 2017 | 30.00 | 30.58 | 29.93 | 30.52 | 5,080,527 | +0.68(+2.26%) |
Aug 10, 2017 | 30.41 | 30.43 | 29.85 | 29.85 | 6,636,479 | -0.95(-3.07%) |
Aug 09, 2017 | 30.58 | 30.80 | 30.43 | 30.80 | 3,733,827 | -0.20(-0.65%) |
Aug 08, 2017 | 31.01 | 31.22 | 30.95 | 31.00 | 3,908,463 | -0.08(-0.24%) |
Aug 07, 2017 | 31.10 | 30.43 | 31.07 | 5,754,217 | +0.64(+2.11%) | |
Aug 04, 2017 | 30.35 | 30.47 | 30.20 | 30.43 | 4,820,399 | +0.20(+0.67%) |
Aug 03, 2017 | 30.50 | 30.50 | 30.11 | 30.23 | 4,640,893 | -0.24(-0.78%) |
Aug 02, 2017 | 30.74 | 30.80 | 30.29 | 30.47 | 7,180,226 | +0.19(+0.64%) |