Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.84 | 34.36 | 33.76 | 34.32 | 7,372,575 | +0.58(+1.73%) |
Oct 30, 2017 | 33.61 | 33.86 | 33.50 | 33.74 | 8,903,342 | +0.18(+0.54%) |
Oct 27, 2017 | 33.80 | 34.07 | 33.41 | 33.56 | 11,931,661 | -0.09(-0.27%) |
Oct 26, 2017 | 33.50 | 33.96 | 33.48 | 33.65 | 8,373,160 | +0.20(+0.60%) |
Oct 25, 2017 | 33.43 | 33.67 | 33.24 | 33.45 | 8,806,822 | -0.05(-0.16%) |
Oct 24, 2017 | 33.29 | 33.77 | 33.29 | 33.50 | 9,357,385 | -0.08(-0.24%) |
Oct 23, 2017 | 34.34 | 34.51 | 33.50 | 33.58 | 11,376,887 | -0.71(-2.07%) |
Oct 20, 2017 | 34.05 | 34.52 | 34.01 | 34.30 | 16,565,811 | +0.29(+0.86%) |
Oct 19, 2017 | 33.27 | 34.19 | 33.00 | 34.00 | 31,911,074 | -0.62(-1.79%) |
Oct 18, 2017 | 34.36 | 34.85 | 34.23 | 34.62 | 18,546,102 | +0.44(+1.28%) |
Oct 17, 2017 | 34.43 | 34.51 | 34.12 | 34.19 | 13,173,221 | -0.26(-0.74%) |
Oct 16, 2017 | 34.92 | 35.11 | 34.40 | 34.44 | 9,482,875 | -0.53(-1.51%) |
Oct 13, 2017 | 34.97 | 35.13 | 34.80 | 34.97 | 10,332,373 | +0.24(+0.68%) |
Oct 12, 2017 | 34.93 | 35.11 | 34.70 | 34.73 | 11,015,429 | -0.20(-0.57%) |
Oct 11, 2017 | 35.43 | 35.54 | 34.81 | 34.93 | 12,105,460 | -0.48(-1.36%) |
Oct 10, 2017 | 35.58 | 35.81 | 35.35 | 35.42 | 6,593,651 | -0.14(-0.38%) |
Oct 09, 2017 | 35.38 | 35.79 | 35.38 | 35.55 | 5,466,169 | +0.16(+0.46%) |
Oct 06, 2017 | 35.61 | 35.64 | 35.26 | 35.39 | 8,188,321 | -0.16(-0.46%) |
Oct 05, 2017 | 35.34 | 35.59 | 35.27 | 35.55 | 5,979,460 | +0.30(+0.85%) |
Oct 04, 2017 | 35.38 | 35.41 | 35.11 | 35.25 | 6,174,543 | -0.05(-0.13%) |
Oct 03, 2017 | 35.36 | 35.61 | 35.09 | 35.30 | 5,600,564 | -0.02(-0.05%) |
Oct 02, 2017 | 35.12 | 35.36 | 34.99 | 35.32 | 7,943,856 | +0.25(+0.70%) |
Sep 29, 2017 | 34.40 | 35.20 | 34.39 | 35.07 | 10,928,053 | +0.67(+1.93%) |
Sep 28, 2017 | 34.14 | 34.61 | 34.14 | 34.40 | 8,481,720 | -0.29(-0.84%) |
Sep 27, 2017 | 34.68 | 34.92 | 34.43 | 34.70 | 10,283,961 | +0.18(+0.53%) |
Sep 26, 2017 | 34.51 | 34.82 | 34.42 | 34.51 | 6,725,599 | +0.06(+0.19%) |
Sep 25, 2017 | 34.85 | 34.93 | 34.23 | 34.45 | 8,137,405 | -0.47(-1.33%) |
Sep 22, 2017 | 34.77 | 34.93 | 34.70 | 34.92 | 5,336,380 | +0.04(+0.10%) |
Sep 21, 2017 | 35.15 | 35.26 | 34.82 | 34.88 | 6,268,166 | -0.26(-0.75%) |
Sep 20, 2017 | 35.26 | 35.44 | 34.84 | 35.14 | 7,045,537 | -0.05(-0.13%) |
Sep 19, 2017 | 35.11 | 35.34 | 34.94 | 35.19 | 5,719,331 | +0.18(+0.52%) |
Sep 18, 2017 | 34.92 | 35.26 | 34.82 | 35.01 | 6,180,952 | -0.01(-0.03%) |
Sep 15, 2017 | 34.90 | 35.44 | 34.71 | 35.02 | 12,196,829 | +0.08(+0.24%) |
Sep 14, 2017 | 34.87 | 35.18 | 34.77 | 34.93 | 7,241,998 | +0.04(+0.10%) |
Sep 13, 2017 | 34.65 | 35.11 | 34.65 | 34.90 | 6,165,695 | +0.08(+0.24%) |
Sep 12, 2017 | 34.71 | 34.92 | 34.63 | 34.82 | 4,671,339 | +0.08(+0.24%) |
Sep 11, 2017 | 34.89 | 34.65 | 34.73 | 6,713,628 | +0.27(+0.79%) | |
Sep 08, 2017 | 34.69 | 34.92 | 34.40 | 34.46 | 9,953,034 | -0.20(-0.58%) |
Sep 07, 2017 | 33.69 | 34.82 | 33.59 | 34.66 | 15,413,710 | +1.14(+3.40%) |
Sep 06, 2017 | 32.90 | 33.72 | 32.90 | 33.52 | 14,218,990 | +0.61(+1.86%) |
Sep 05, 2017 | 33.00 | 33.27 | 32.62 | 32.91 | 6,925,342 | -0.24(-0.72%) |
Sep 01, 2017 | 33.01 | 33.36 | 32.95 | 33.15 | 5,617,983 | +0.20(+0.61%) |
Aug 31, 2017 | 32.69 | 33.12 | 32.66 | 32.95 | 9,421,383 | +0.40(+1.23%) |
Aug 30, 2017 | 32.04 | 32.79 | 32.01 | 32.54 | 9,089,934 | +0.45(+1.39%) |
Aug 29, 2017 | 31.44 | 32.20 | 31.39 | 32.10 | 7,806,276 | +0.36(+1.12%) |
Aug 28, 2017 | 31.69 | 31.82 | 31.61 | 31.74 | 5,565,857 | +0.12(+0.37%) |
Aug 25, 2017 | 31.90 | 31.98 | 31.51 | 31.62 | 7,550,805 | -0.18(-0.57%) |
Aug 24, 2017 | 31.79 | 31.95 | 31.47 | 31.81 | 6,335,958 | -0.01(-0.03%) |
Aug 23, 2017 | 31.57 | 31.90 | 31.47 | 31.82 | 6,938,070 | +0.07(+0.23%) |
Aug 22, 2017 | 31.34 | 31.74 | 31.29 | 31.74 | 6,774,640 | +0.52(+1.66%) |
Aug 21, 2017 | 32.03 | 32.03 | 31.09 | 31.22 | 8,982,091 | -0.49(-1.55%) |
Aug 18, 2017 | 31.76 | 32.04 | 31.69 | 31.71 | 9,592,598 | -0.06(-0.20%) |
Aug 17, 2017 | 32.37 | 32.37 | 31.73 | 31.78 | 7,346,297 | -0.47(-1.44%) |
Aug 16, 2017 | 32.13 | 32.35 | 31.98 | 32.24 | 4,361,291 | +0.10(+0.31%) |
Aug 15, 2017 | 32.13 | 32.30 | 32.02 | 32.14 | 5,031,925 | +0.05(+0.14%) |
Aug 14, 2017 | 32.32 | 32.33 | 31.81 | 32.10 | 7,887,586 | +0.14(+0.43%) |
Aug 11, 2017 | 32.06 | 32.21 | 31.70 | 31.96 | 8,495,518 | +0.05(+0.17%) |
Aug 10, 2017 | 32.78 | 32.81 | 31.86 | 31.91 | 13,745,168 | -0.99(-3.02%) |
Aug 09, 2017 | 32.95 | 33.03 | 32.57 | 32.90 | 8,650,487 | -0.26(-0.77%) |
Aug 08, 2017 | 32.79 | 33.41 | 32.73 | 33.16 | 10,582,870 | +0.23(+0.69%) |
Aug 07, 2017 | 32.47 | 32.96 | 32.26 | 32.93 | 5,900,182 | +0.45(+1.38%) |
Aug 04, 2017 | 32.56 | 32.42 | 32.48 | 5,683,338 | -0.08(-0.25%) | |
Aug 03, 2017 | 32.80 | 32.81 | 32.44 | 32.56 | 6,279,683 | -0.17(-0.53%) |
Aug 02, 2017 | 32.54 | 32.78 | 32.30 | 32.74 | 7,110,883 | -0.01(-0.03%) |