Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.61 | 32.67 | 32.55 | 32.65 | 1,247,791 | +0.00(+0.00%) |
Oct 30, 2017 | 33.13 | 32.65 | 32.65 | 1,994,810 | -0.70(-2.09%) | |
Oct 27, 2017 | 33.45 | 33.57 | 33.26 | 33.34 | 2,503,173 | -0.38(-1.12%) |
Oct 26, 2017 | 33.41 | 33.74 | 33.39 | 33.72 | 1,872,732 | +0.20(+0.60%) |
Oct 25, 2017 | 33.71 | 33.74 | 33.43 | 33.52 | 3,282,774 | +0.32(+0.97%) |
Oct 24, 2017 | 33.23 | 33.36 | 33.06 | 33.20 | 2,433,369 | +0.42(+1.29%) |
Oct 23, 2017 | 32.82 | 32.88 | 32.63 | 32.78 | 1,551,101 | -0.14(-0.42%) |
Oct 20, 2017 | 32.90 | 33.09 | 32.76 | 32.91 | 3,337,836 | +0.69(+2.14%) |
Oct 19, 2017 | 32.00 | 32.24 | 31.86 | 32.22 | 1,814,151 | -0.12(-0.37%) |
Oct 18, 2017 | 32.35 | 32.55 | 32.29 | 32.34 | 2,149,395 | +0.43(+1.35%) |
Oct 17, 2017 | 32.19 | 32.19 | 31.82 | 31.91 | 987,719 | -0.10(-0.32%) |
Oct 16, 2017 | 32.11 | 32.17 | 31.94 | 32.01 | 2,203,640 | +0.10(+0.32%) |
Oct 13, 2017 | 32.07 | 32.30 | 31.88 | 31.91 | 1,965,859 | -0.49(-1.50%) |
Oct 12, 2017 | 32.61 | 32.78 | 32.38 | 32.40 | 1,470,464 | -0.30(-0.93%) |
Oct 11, 2017 | 32.61 | 32.77 | 32.56 | 32.70 | 961,808 | -0.12(-0.36%) |
Oct 10, 2017 | 32.83 | 32.90 | 32.44 | 32.82 | 1,675,312 | -0.11(-0.33%) |
Oct 09, 2017 | 33.05 | 33.10 | 32.88 | 32.93 | 907,091 | -0.22(-0.66%) |
Oct 06, 2017 | 33.30 | 33.43 | 32.87 | 33.15 | 2,520,668 | +0.24(+0.72%) |
Oct 05, 2017 | 32.76 | 33.06 | 32.75 | 32.91 | 1,295,312 | +0.24(+0.73%) |
Oct 04, 2017 | 32.62 | 32.98 | 32.59 | 32.67 | 2,026,953 | -0.02(-0.06%) |
Oct 03, 2017 | 32.95 | 32.96 | 32.63 | 32.69 | 1,508,812 | -0.08(-0.25%) |
Oct 02, 2017 | 32.47 | 32.78 | 32.39 | 32.78 | 2,529,214 | +0.14(+0.42%) |
Sep 29, 2017 | 32.64 | 32.90 | 32.51 | 32.64 | 4,756,914 | -0.14(-0.42%) |
Sep 28, 2017 | 32.92 | 33.04 | 32.69 | 32.78 | 4,265,021 | +0.21(+0.65%) |
Sep 27, 2017 | 32.58 | 32.69 | 32.35 | 32.56 | 2,665,791 | +0.95(+3.02%) |
Sep 26, 2017 | 31.62 | 31.79 | 31.56 | 31.61 | 1,528,542 | +0.14(+0.44%) |
Sep 25, 2017 | 31.83 | 31.89 | 31.37 | 31.47 | 2,190,548 | -0.40(-1.27%) |
Sep 22, 2017 | 31.76 | 31.97 | 31.65 | 31.88 | 1,580,402 | -0.19(-0.60%) |
Sep 21, 2017 | 31.92 | 32.08 | 31.73 | 32.07 | 1,793,225 | +0.04(+0.11%) |
Sep 20, 2017 | 32.04 | 32.33 | 31.98 | 32.03 | 3,148,792 | -0.05(-0.17%) |
Sep 19, 2017 | 31.87 | 32.14 | 31.86 | 32.09 | 1,095,257 | +0.15(+0.46%) |
Sep 18, 2017 | 31.75 | 32.09 | 31.73 | 31.94 | 1,329,531 | +0.35(+1.10%) |
Sep 15, 2017 | 31.51 | 31.73 | 31.49 | 31.59 | 1,247,375 | +0.01(+0.03%) |
Sep 14, 2017 | 31.81 | 31.85 | 31.57 | 31.58 | 1,759,068 | -0.27(-0.84%) |
Sep 13, 2017 | 31.56 | 31.86 | 31.55 | 31.85 | 2,141,809 | +0.21(+0.67%) |
Sep 12, 2017 | 31.48 | 31.72 | 31.47 | 31.64 | 2,288,251 | +0.34(+1.08%) |
Sep 11, 2017 | 31.07 | 31.38 | 31.00 | 31.30 | 1,883,669 | +0.74(+2.43%) |
Sep 08, 2017 | 30.52 | 30.75 | 30.48 | 30.56 | 1,691,931 | +0.12(+0.39%) |
Sep 07, 2017 | 30.88 | 30.88 | 30.26 | 30.44 | 3,115,791 | -0.63(-2.04%) |
Sep 06, 2017 | 30.69 | 31.15 | 30.56 | 31.07 | 2,804,432 | +0.41(+1.35%) |
Sep 05, 2017 | 31.19 | 31.21 | 30.66 | 30.66 | 4,112,800 | -1.04(-3.27%) |
Sep 01, 2017 | 31.41 | 31.82 | 31.39 | 31.69 | 2,842,937 | +0.50(+1.62%) |
Aug 31, 2017 | 31.37 | 31.39 | 31.16 | 31.19 | 1,955,688 | -0.20(-0.64%) |
Aug 30, 2017 | 31.45 | 31.49 | 31.30 | 31.39 | 1,637,527 | +0.03(+0.09%) |
Aug 29, 2017 | 30.94 | 31.49 | 30.89 | 31.36 | 3,270,815 | -0.20(-0.64%) |
Aug 28, 2017 | 31.70 | 31.78 | 31.46 | 31.56 | 998,951 | +0.06(+0.20%) |
Aug 25, 2017 | 31.65 | 31.72 | 31.44 | 31.50 | 1,197,652 | -0.27(-0.84%) |
Aug 24, 2017 | 31.73 | 31.80 | 31.51 | 31.77 | 1,093,954 | +0.28(+0.87%) |
Aug 23, 2017 | 31.66 | 31.79 | 31.49 | 31.49 | 1,588,649 | -0.45(-1.41%) |
Aug 22, 2017 | 31.78 | 32.01 | 31.78 | 31.94 | 1,139,429 | +0.22(+0.69%) |
Aug 21, 2017 | 31.75 | 31.90 | 31.67 | 31.72 | 1,422,627 | -0.14(-0.43%) |
Aug 18, 2017 | 31.67 | 32.00 | 31.57 | 31.86 | 3,085,570 | +0.01(+0.03%) |
Aug 17, 2017 | 32.32 | 32.41 | 31.81 | 31.85 | 1,916,070 | -0.45(-1.39%) |
Aug 16, 2017 | 32.77 | 32.78 | 32.14 | 32.30 | 2,494,403 | -0.24(-0.73%) |
Aug 15, 2017 | 32.86 | 32.86 | 32.40 | 32.54 | 1,691,205 | +0.28(+0.85%) |
Aug 14, 2017 | 32.17 | 32.31 | 32.03 | 32.26 | 1,667,293 | +0.29(+0.92%) |
Aug 11, 2017 | 32.27 | 32.38 | 31.93 | 31.97 | 1,851,619 | +0.01(+0.03%) |
Aug 10, 2017 | 32.34 | 32.41 | 31.95 | 31.96 | 2,578,528 | -0.57(-1.75%) |
Aug 09, 2017 | 32.21 | 32.59 | 32.17 | 32.53 | 2,194,743 | -0.34(-1.03%) |
Aug 08, 2017 | 32.74 | 33.11 | 32.70 | 32.87 | 2,030,026 | +0.21(+0.65%) |
Aug 07, 2017 | 32.78 | 32.89 | 32.63 | 32.66 | 1,030,021 | -0.10(-0.31%) |
Aug 04, 2017 | 32.60 | 32.97 | 32.60 | 32.76 | 1,624,421 | +0.58(+1.80%) |
Aug 03, 2017 | 32.54 | 32.55 | 32.15 | 32.18 | 2,070,644 | -0.66(-2.01%) |
Aug 02, 2017 | 32.78 | 32.84 | 32.58 | 32.84 | 1,434,216 | -0.02(-0.06%) |