Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.66 | 35.95 | 35.60 | 35.79 | 4,381,399 | +0.17(+0.47%) |
Oct 30, 2017 | 35.82 | 36.07 | 35.58 | 35.62 | 6,151,082 | -0.02(-0.05%) |
Oct 27, 2017 | 35.07 | 35.66 | 35.02 | 35.64 | 5,704,053 | +0.80(+2.31%) |
Oct 26, 2017 | 34.82 | 34.95 | 34.73 | 34.84 | 4,318,644 | +0.03(+0.10%) |
Oct 25, 2017 | 34.92 | 35.01 | 34.41 | 34.80 | 3,973,967 | -0.14(-0.39%) |
Oct 24, 2017 | 34.89 | 34.99 | 34.64 | 34.94 | 5,028,427 | +0.09(+0.27%) |
Oct 23, 2017 | 34.98 | 35.07 | 34.76 | 34.84 | 6,022,886 | +0.08(+0.22%) |
Oct 20, 2017 | 34.68 | 34.77 | 34.52 | 34.77 | 6,211,113 | +0.04(+0.12%) |
Oct 19, 2017 | 34.68 | 34.91 | 34.24 | 34.73 | 6,753,848 | -0.36(-1.04%) |
Oct 18, 2017 | 35.00 | 35.27 | 34.61 | 35.09 | 7,868,642 | +0.21(+0.61%) |
Oct 17, 2017 | 34.52 | 34.88 | 34.28 | 34.88 | 8,968,231 | +0.30(+0.88%) |
Oct 16, 2017 | 34.56 | 34.60 | 34.37 | 34.57 | 3,201,602 | +0.06(+0.17%) |
Oct 13, 2017 | 34.41 | 34.55 | 34.35 | 34.51 | 4,628,086 | +0.32(+0.94%) |
Oct 12, 2017 | 34.23 | 34.38 | 34.09 | 34.19 | 6,533,448 | +0.08(+0.22%) |
Oct 11, 2017 | 33.65 | 34.15 | 33.55 | 34.12 | 10,662,667 | +1.17(+3.54%) |
Oct 10, 2017 | 33.07 | 33.11 | 32.82 | 32.95 | 4,863,314 | +0.17(+0.52%) |
Oct 09, 2017 | 32.64 | 32.81 | 32.55 | 32.78 | 2,323,203 | +0.26(+0.81%) |
Oct 06, 2017 | 32.48 | 32.54 | 32.30 | 32.52 | 3,650,880 | +0.00(+0.00%) |
Oct 05, 2017 | 32.69 | 32.85 | 32.46 | 32.52 | 5,271,254 | +0.16(+0.50%) |
Oct 04, 2017 | 32.34 | 32.42 | 32.24 | 32.36 | 3,213,668 | -0.14(-0.44%) |
Oct 03, 2017 | 32.43 | 32.53 | 32.34 | 32.50 | 4,407,929 | +0.26(+0.81%) |
Oct 02, 2017 | 31.99 | 32.28 | 31.93 | 32.24 | 6,028,074 | +0.49(+1.54%) |
Sep 29, 2017 | 31.50 | 31.79 | 31.50 | 31.75 | 4,516,254 | +0.42(+1.35%) |
Sep 28, 2017 | 31.25 | 31.37 | 31.11 | 31.33 | 9,010,771 | -0.17(-0.54%) |
Sep 27, 2017 | 31.53 | 31.59 | 31.29 | 31.50 | 5,680,218 | +0.09(+0.30%) |
Sep 26, 2017 | 31.36 | 31.55 | 31.22 | 31.40 | 7,090,817 | +0.06(+0.19%) |
Sep 25, 2017 | 31.71 | 31.71 | 31.17 | 31.34 | 6,972,117 | -0.59(-1.85%) |
Sep 22, 2017 | 31.88 | 31.99 | 31.78 | 31.93 | 5,357,602 | -0.40(-1.23%) |
Sep 21, 2017 | 31.95 | 32.41 | 31.85 | 32.33 | 10,003,461 | +0.36(+1.11%) |
Sep 20, 2017 | 32.43 | 32.46 | 31.66 | 31.98 | 9,415,263 | -0.41(-1.25%) |
Sep 19, 2017 | 32.28 | 32.49 | 32.24 | 32.38 | 7,757,848 | +0.19(+0.60%) |
Sep 18, 2017 | 32.02 | 32.23 | 31.99 | 32.19 | 7,308,679 | +0.36(+1.12%) |
Sep 15, 2017 | 31.72 | 31.85 | 31.62 | 31.83 | 8,569,515 | +0.23(+0.72%) |
Sep 14, 2017 | 31.71 | 31.90 | 31.60 | 31.61 | 6,858,598 | -0.13(-0.40%) |
Sep 13, 2017 | 31.85 | 31.95 | 31.69 | 31.73 | 5,893,898 | -0.28(-0.87%) |
Sep 12, 2017 | 32.00 | 32.08 | 31.83 | 32.01 | 4,168,477 | +0.02(+0.05%) |
Sep 11, 2017 | 31.61 | 32.02 | 31.58 | 31.99 | 8,184,531 | +0.29(+0.91%) |
Sep 08, 2017 | 31.77 | 31.86 | 31.58 | 31.71 | 6,601,644 | -0.03(-0.11%) |
Sep 07, 2017 | 31.49 | 31.74 | 31.44 | 31.74 | 4,254,792 | +0.23(+0.72%) |
Sep 06, 2017 | 31.33 | 31.60 | 31.28 | 31.51 | 4,952,845 | +0.36(+1.14%) |
Sep 05, 2017 | 31.50 | 31.62 | 30.98 | 31.16 | 8,424,434 | -0.31(-0.99%) |
Sep 01, 2017 | 31.28 | 31.49 | 31.21 | 31.47 | 4,849,162 | +0.21(+0.68%) |
Aug 31, 2017 | 31.24 | 31.27 | 31.03 | 31.26 | 5,072,221 | +0.03(+0.11%) |
Aug 30, 2017 | 31.18 | 31.35 | 31.11 | 31.22 | 3,357,611 | +0.04(+0.14%) |
Aug 29, 2017 | 30.88 | 31.26 | 30.86 | 31.18 | 3,545,449 | +0.09(+0.30%) |
Aug 28, 2017 | 30.94 | 31.17 | 30.92 | 31.09 | 2,601,855 | -0.07(-0.22%) |
Aug 25, 2017 | 31.22 | 31.33 | 31.07 | 31.16 | 3,518,779 | +0.02(+0.05%) |
Aug 24, 2017 | 31.10 | 31.22 | 30.93 | 31.14 | 5,374,827 | +0.21(+0.68%) |
Aug 23, 2017 | 30.84 | 30.95 | 30.75 | 30.93 | 3,496,553 | +0.05(+0.16%) |
Aug 22, 2017 | 30.84 | 31.00 | 30.73 | 30.88 | 3,787,464 | +0.46(+1.50%) |
Aug 21, 2017 | 30.36 | 30.45 | 30.13 | 30.42 | 4,243,692 | +0.10(+0.33%) |
Aug 18, 2017 | 30.44 | 30.53 | 30.11 | 30.32 | 4,367,537 | +0.06(+0.20%) |
Aug 17, 2017 | 30.69 | 30.73 | 30.24 | 30.26 | 3,931,380 | -0.46(-1.51%) |
Aug 16, 2017 | 30.61 | 30.81 | 30.56 | 30.73 | 3,822,506 | -0.07(-0.22%) |
Aug 15, 2017 | 30.60 | 30.85 | 30.51 | 30.79 | 4,518,391 | +0.31(+1.03%) |
Aug 14, 2017 | 30.46 | 30.53 | 30.31 | 30.48 | 4,583,720 | -0.08(-0.25%) |
Aug 11, 2017 | 30.03 | 30.61 | 29.96 | 30.56 | 5,075,197 | +0.68(+2.26%) |
Aug 10, 2017 | 30.44 | 30.46 | 29.88 | 29.88 | 6,629,516 | -0.95(-3.07%) |
Aug 09, 2017 | 30.61 | 30.84 | 30.46 | 30.83 | 3,729,910 | -0.20(-0.65%) |
Aug 08, 2017 | 31.04 | 31.25 | 30.98 | 31.03 | 3,904,363 | -0.08(-0.24%) |
Aug 07, 2017 | 31.13 | 30.46 | 31.11 | 5,748,179 | +0.64(+2.11%) | |
Aug 04, 2017 | 30.38 | 30.51 | 30.24 | 30.46 | 4,815,341 | +0.20(+0.67%) |
Aug 03, 2017 | 30.53 | 30.53 | 30.14 | 30.26 | 4,636,024 | -0.24(-0.78%) |
Aug 02, 2017 | 30.78 | 30.84 | 30.32 | 30.50 | 7,172,692 | +0.19(+0.64%) |