Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.88 | 36.94 | 36.79 | 36.94 | 10,930,400 | +0.21(+0.56%) |
Oct 30, 2017 | 36.94 | 36.70 | 36.73 | 15,806,223 | -0.30(-0.80%) | |
Oct 27, 2017 | 36.72 | 37.05 | 36.62 | 37.03 | 12,532,004 | +0.45(+1.22%) |
Oct 26, 2017 | 36.86 | 36.91 | 36.58 | 36.58 | 11,549,641 | -0.19(-0.52%) |
Oct 25, 2017 | 36.96 | 37.01 | 36.50 | 36.77 | 13,844,647 | -0.08(-0.22%) |
Oct 24, 2017 | 36.85 | 36.97 | 36.80 | 36.85 | 10,984,339 | +0.10(+0.27%) |
Oct 23, 2017 | 36.98 | 36.98 | 36.75 | 36.75 | 8,236,416 | -0.33(-0.89%) |
Oct 20, 2017 | 37.08 | 37.11 | 36.97 | 37.08 | 11,069,246 | +0.15(+0.40%) |
Oct 19, 2017 | 36.99 | 36.99 | 36.78 | 36.94 | 9,608,911 | -0.27(-0.73%) |
Oct 18, 2017 | 37.27 | 37.32 | 37.13 | 37.21 | 7,581,047 | +0.03(+0.09%) |
Oct 17, 2017 | 37.24 | 37.24 | 37.04 | 37.17 | 9,271,526 | -0.18(-0.49%) |
Oct 16, 2017 | 37.46 | 37.51 | 37.36 | 37.36 | 7,729,511 | -0.03(-0.09%) |
Oct 13, 2017 | 37.34 | 37.46 | 37.32 | 37.39 | 8,178,466 | +0.33(+0.89%) |
Oct 12, 2017 | 37.07 | 37.13 | 37.02 | 37.06 | 9,404,308 | +0.00(+0.00%) |
Oct 11, 2017 | 36.89 | 37.07 | 36.89 | 37.06 | 14,158,648 | +0.11(+0.29%) |
Oct 10, 2017 | 36.89 | 36.97 | 36.84 | 36.95 | 12,633,790 | +0.36(+0.97%) |
Oct 09, 2017 | 36.59 | 36.60 | 36.50 | 36.60 | 7,963,598 | -0.12(-0.34%) |
Oct 06, 2017 | 36.59 | 36.72 | 36.47 | 36.72 | 18,737,124 | -0.14(-0.38%) |
Oct 05, 2017 | 36.73 | 36.98 | 36.73 | 36.86 | 15,329,591 | +0.23(+0.63%) |
Oct 04, 2017 | 36.60 | 36.69 | 36.56 | 36.63 | 8,242,773 | +0.04(+0.11%) |
Oct 03, 2017 | 36.36 | 36.59 | 36.29 | 36.59 | 13,641,345 | +0.50(+1.38%) |
Oct 02, 2017 | 36.02 | 36.17 | 36.02 | 36.09 | 15,440,990 | +0.03(+0.09%) |
Sep 29, 2017 | 35.93 | 36.12 | 35.86 | 36.06 | 17,277,644 | +0.36(+1.02%) |
Sep 28, 2017 | 35.56 | 35.73 | 35.53 | 35.69 | 13,370,585 | +0.02(+0.05%) |
Sep 27, 2017 | 35.73 | 35.77 | 35.51 | 35.68 | 12,985,736 | -0.20(-0.55%) |
Sep 26, 2017 | 35.98 | 36.02 | 35.80 | 35.88 | 12,732,191 | -0.01(-0.02%) |
Sep 25, 2017 | 36.17 | 36.18 | 35.74 | 35.88 | 19,034,924 | -0.68(-1.86%) |
Sep 22, 2017 | 36.55 | 36.61 | 36.50 | 36.56 | 11,170,784 | -0.22(-0.61%) |
Sep 21, 2017 | 36.85 | 36.87 | 36.70 | 36.79 | 10,667,156 | +0.03(+0.09%) |
Sep 20, 2017 | 36.91 | 36.94 | 36.41 | 36.75 | 12,218,827 | -0.11(-0.29%) |
Sep 19, 2017 | 36.82 | 36.87 | 36.72 | 36.86 | 9,612,595 | +0.03(+0.09%) |
Sep 18, 2017 | 36.97 | 37.03 | 36.80 | 36.83 | 10,898,229 | -0.03(-0.09%) |
Sep 15, 2017 | 36.72 | 36.89 | 36.62 | 36.86 | 11,292,116 | +0.25(+0.67%) |
Sep 14, 2017 | 36.50 | 36.63 | 36.44 | 36.61 | 10,032,319 | +0.07(+0.20%) |
Sep 13, 2017 | 36.65 | 36.65 | 36.48 | 36.54 | 8,487,890 | -0.25(-0.67%) |
Sep 12, 2017 | 36.79 | 36.88 | 36.75 | 36.79 | 8,144,283 | -0.07(-0.18%) |
Sep 11, 2017 | 36.69 | 36.88 | 36.67 | 36.85 | 9,173,011 | +0.43(+1.17%) |
Sep 08, 2017 | 36.61 | 36.62 | 36.37 | 36.43 | 9,199,266 | -0.24(-0.65%) |
Sep 07, 2017 | 36.61 | 36.66 | 36.56 | 36.66 | 9,186,448 | +0.18(+0.49%) |
Sep 06, 2017 | 36.36 | 36.50 | 36.31 | 36.48 | 15,981,926 | +0.26(+0.72%) |
Sep 05, 2017 | 36.37 | 36.45 | 36.07 | 36.22 | 13,036,196 | -0.28(-0.76%) |
Sep 01, 2017 | 36.40 | 36.54 | 36.37 | 36.50 | 14,684,377 | +0.26(+0.72%) |
Aug 31, 2017 | 36.20 | 36.33 | 36.16 | 36.24 | 24,683,266 | +0.12(+0.34%) |
Aug 30, 2017 | 36.07 | 36.13 | 36.02 | 36.11 | 7,340,460 | +0.04(+0.11%) |
Aug 29, 2017 | 35.85 | 36.09 | 35.83 | 36.07 | 8,450,086 | -0.07(-0.20%) |
Aug 28, 2017 | 36.19 | 36.20 | 36.08 | 36.15 | 7,373,188 | -0.01(-0.02%) |
Aug 25, 2017 | 36.10 | 36.24 | 36.07 | 36.16 | 9,861,294 | +0.30(+0.84%) |
Aug 24, 2017 | 35.89 | 35.94 | 35.77 | 35.85 | 10,594,808 | +0.08(+0.23%) |
Aug 23, 2017 | 35.57 | 35.80 | 35.55 | 35.77 | 7,538,202 | +0.17(+0.48%) |
Aug 22, 2017 | 35.51 | 35.67 | 35.50 | 35.60 | 7,857,470 | +0.31(+0.88%) |
Aug 21, 2017 | 35.27 | 35.38 | 35.20 | 35.29 | 10,015,782 | +0.09(+0.26%) |
Aug 18, 2017 | 35.09 | 35.35 | 34.97 | 35.20 | 10,742,920 | +0.25(+0.73%) |
Aug 17, 2017 | 35.29 | 35.33 | 34.92 | 34.94 | 10,842,429 | -0.45(-1.27%) |
Aug 16, 2017 | 35.29 | 35.40 | 35.25 | 35.39 | 7,894,315 | +0.43(+1.22%) |
Aug 15, 2017 | 34.92 | 34.99 | 34.84 | 34.97 | 8,228,882 | -0.02(-0.07%) |
Aug 14, 2017 | 35.01 | 35.12 | 34.93 | 34.99 | 9,106,428 | +0.30(+0.87%) |
Aug 11, 2017 | 34.62 | 34.81 | 34.54 | 34.69 | 13,698,680 | +0.11(+0.31%) |
Aug 10, 2017 | 35.04 | 35.11 | 34.58 | 34.58 | 19,242,472 | -0.82(-2.31%) |
Aug 09, 2017 | 35.30 | 35.40 | 35.22 | 35.40 | 10,132,853 | -0.20(-0.55%) |
Aug 08, 2017 | 35.71 | 35.83 | 35.57 | 35.60 | 10,392,901 | -0.05(-0.14%) |
Aug 07, 2017 | 35.51 | 35.65 | 35.51 | 35.65 | 8,018,145 | +0.28(+0.79%) |
Aug 04, 2017 | 35.35 | 35.42 | 35.23 | 35.37 | 9,288,038 | +0.09(+0.26%) |
Aug 03, 2017 | 35.33 | 35.33 | 35.19 | 35.28 | 8,177,314 | -0.13(-0.37%) |
Aug 02, 2017 | 35.36 | 35.42 | 35.22 | 35.41 | 11,142,563 | +0.08(+0.23%) |