Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.12 | 38.63 | 37.66 | 38.37 | 55,719,448 | +0.94(+2.52%) |
Oct 30, 2017 | 37.52 | 38.11 | 37.01 | 37.42 | 57,094,160 | -0.03(-0.07%) |
Oct 27, 2017 | 36.52 | 37.95 | 36.35 | 37.45 | 106,740,056 | +2.57(+7.38%) |
Oct 26, 2017 | 34.50 | 35.07 | 34.34 | 34.88 | 45,331,452 | +0.48(+1.40%) |
Oct 25, 2017 | 34.49 | 34.63 | 34.15 | 34.40 | 28,492,484 | -0.14(-0.42%) |
Oct 24, 2017 | 34.58 | 34.62 | 34.34 | 34.54 | 23,299,872 | +0.10(+0.29%) |
Oct 23, 2017 | 34.20 | 34.61 | 34.07 | 34.44 | 33,960,168 | +0.34(+0.99%) |
Oct 20, 2017 | 34.02 | 34.12 | 33.82 | 34.10 | 21,739,282 | +0.29(+0.85%) |
Oct 19, 2017 | 33.64 | 34.02 | 33.59 | 33.81 | 22,789,402 | -0.14(-0.40%) |
Oct 18, 2017 | 33.57 | 33.98 | 33.40 | 33.95 | 25,401,178 | +0.39(+1.16%) |
Oct 17, 2017 | 33.37 | 33.62 | 33.21 | 33.56 | 18,414,730 | +0.03(+0.08%) |
Oct 16, 2017 | 33.49 | 33.56 | 33.27 | 33.53 | 14,806,890 | +0.08(+0.23%) |
Oct 13, 2017 | 33.27 | 33.58 | 33.13 | 33.46 | 19,953,364 | +0.40(+1.22%) |
Oct 12, 2017 | 33.19 | 33.22 | 32.88 | 33.05 | 21,680,922 | -0.09(-0.28%) |
Oct 11, 2017 | 33.30 | 33.46 | 32.94 | 33.15 | 36,458,784 | -0.30(-0.88%) |
Oct 10, 2017 | 33.68 | 33.70 | 33.21 | 33.44 | 35,437,076 | -0.18(-0.53%) |
Oct 09, 2017 | 33.47 | 33.64 | 33.33 | 33.62 | 21,925,790 | +0.19(+0.58%) |
Oct 06, 2017 | 33.40 | 33.64 | 33.25 | 33.43 | 22,393,586 | +0.08(+0.25%) |
Oct 05, 2017 | 33.32 | 33.44 | 33.07 | 33.34 | 20,997,540 | +0.16(+0.48%) |
Oct 04, 2017 | 33.22 | 33.23 | 32.78 | 33.18 | 33,630,284 | -0.03(-0.10%) |
Oct 03, 2017 | 32.85 | 33.48 | 32.85 | 33.21 | 40,313,768 | +0.29(+0.87%) |
Oct 02, 2017 | 32.15 | 32.97 | 32.12 | 32.93 | 44,333,188 | +0.81(+2.52%) |
Sep 29, 2017 | 31.92 | 32.18 | 31.80 | 32.12 | 27,527,118 | +0.21(+0.66%) |
Sep 28, 2017 | 31.48 | 31.95 | 31.45 | 31.91 | 25,097,516 | +0.24(+0.77%) |
Sep 27, 2017 | 31.73 | 31.79 | 31.29 | 31.66 | 30,804,238 | +0.06(+0.19%) |
Sep 26, 2017 | 31.38 | 31.75 | 31.21 | 31.60 | 35,305,140 | +0.26(+0.83%) |
Sep 25, 2017 | 31.25 | 31.40 | 31.08 | 31.34 | 27,458,384 | -0.02(-0.05%) |
Sep 22, 2017 | 31.16 | 31.39 | 31.16 | 31.36 | 25,647,208 | -0.02(-0.05%) |
Sep 21, 2017 | 31.20 | 31.43 | 31.08 | 31.38 | 27,210,270 | +0.11(+0.35%) |
Sep 20, 2017 | 31.40 | 31.45 | 30.92 | 31.27 | 28,377,318 | -0.13(-0.43%) |
Sep 19, 2017 | 31.38 | 31.46 | 31.22 | 31.40 | 28,274,286 | +0.19(+0.62%) |
Sep 18, 2017 | 31.21 | 31.49 | 31.04 | 31.21 | 22,975,530 | +0.00(+0.00%) |
Sep 15, 2017 | 30.83 | 31.27 | 30.55 | 31.21 | 39,832,436 | +0.44(+1.43%) |
Sep 14, 2017 | 30.52 | 30.95 | 30.50 | 30.77 | 21,449,452 | +0.13(+0.41%) |
Sep 13, 2017 | 30.36 | 30.70 | 30.34 | 30.64 | 18,388,478 | +0.20(+0.66%) |
Sep 12, 2017 | 30.26 | 30.65 | 30.14 | 30.44 | 23,107,558 | +0.27(+0.89%) |
Sep 11, 2017 | 29.93 | 30.36 | 29.64 | 30.17 | 23,755,564 | +0.49(+1.65%) |
Sep 08, 2017 | 29.68 | 29.98 | 29.59 | 29.68 | 16,747,013 | -0.30(-0.98%) |
Sep 07, 2017 | 30.26 | 30.32 | 29.80 | 29.98 | 19,322,148 | -0.19(-0.62%) |
Sep 06, 2017 | 29.71 | 30.31 | 29.61 | 30.16 | 33,281,992 | +0.62(+2.11%) |
Sep 05, 2017 | 29.54 | 29.80 | 29.46 | 29.54 | 22,256,662 | -0.06(-0.20%) |
Sep 01, 2017 | 29.72 | 29.85 | 29.58 | 29.60 | 15,202,086 | +0.02(+0.06%) |
Aug 31, 2017 | 29.47 | 29.67 | 29.41 | 29.58 | 19,404,662 | +0.15(+0.52%) |
Aug 30, 2017 | 29.31 | 29.49 | 29.21 | 29.43 | 22,010,890 | +0.13(+0.46%) |
Aug 29, 2017 | 29.11 | 29.31 | 29.06 | 29.29 | 18,778,202 | +0.07(+0.23%) |
Aug 28, 2017 | 29.33 | 29.35 | 29.18 | 29.23 | 24,557,714 | -0.02(-0.06%) |
Aug 25, 2017 | 29.37 | 29.46 | 29.17 | 29.24 | 17,460,538 | -0.03(-0.12%) |
Aug 24, 2017 | 29.27 | 29.43 | 29.14 | 29.28 | 16,949,370 | +0.04(+0.14%) |
Aug 23, 2017 | 29.13 | 29.36 | 29.00 | 29.23 | 23,455,298 | +0.01(+0.03%) |
Aug 22, 2017 | 29.54 | 29.68 | 29.20 | 29.23 | 30,941,916 | -0.23(-0.77%) |
Aug 21, 2017 | 29.60 | 29.76 | 29.27 | 29.45 | 31,410,614 | -0.08(-0.26%) |
Aug 18, 2017 | 29.76 | 29.78 | 29.51 | 29.53 | 19,244,408 | -0.13(-0.45%) |
Aug 17, 2017 | 30.03 | 30.09 | 29.66 | 29.66 | 23,145,500 | -0.54(-1.79%) |
Aug 16, 2017 | 30.35 | 30.42 | 29.99 | 30.20 | 26,099,788 | -0.16(-0.53%) |
Aug 15, 2017 | 30.62 | 30.63 | 30.21 | 30.36 | 25,734,720 | -0.29(-0.94%) |
Aug 14, 2017 | 30.46 | 30.76 | 30.43 | 30.65 | 21,896,922 | +0.40(+1.31%) |
Aug 11, 2017 | 30.58 | 30.70 | 30.19 | 30.25 | 22,853,046 | -0.23(-0.75%) |
Aug 10, 2017 | 30.70 | 30.84 | 30.46 | 30.48 | 26,902,188 | -0.38(-1.23%) |
Aug 09, 2017 | 30.60 | 30.92 | 30.38 | 30.86 | 27,025,788 | +0.15(+0.49%) |
Aug 08, 2017 | 30.68 | 30.95 | 30.62 | 30.71 | 27,052,658 | -0.02(-0.05%) |
Aug 07, 2017 | 30.69 | 30.83 | 30.55 | 30.73 | 21,540,884 | +0.11(+0.36%) |
Aug 04, 2017 | 30.74 | 30.74 | 30.45 | 30.62 | 24,329,438 | -0.16(-0.52%) |
Aug 03, 2017 | 30.83 | 30.86 | 30.49 | 30.78 | 31,550,678 | +0.10(+0.34%) |
Aug 02, 2017 | 30.41 | 30.70 | 30.18 | 30.67 | 41,810,736 | +0.24(+0.80%) |