Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 30.43 | 30.44 | 30.16 | 30.23 | 10,413,482 | -0.45(-1.48%) |
Oct 30, 2017 | 30.91 | 30.25 | 30.69 | 12,791,386 | +0.35(+1.15%) | |
Oct 27, 2017 | 30.06 | 30.51 | 29.88 | 30.34 | 9,982,266 | +0.18(+0.60%) |
Oct 26, 2017 | 30.67 | 30.71 | 30.01 | 30.16 | 16,128,253 | -0.45(-1.48%) |
Oct 25, 2017 | 30.89 | 30.92 | 30.54 | 30.61 | 9,584,559 | -0.27(-0.89%) |
Oct 24, 2017 | 31.09 | 31.26 | 30.81 | 30.89 | 9,762,828 | -0.36(-1.15%) |
Oct 23, 2017 | 31.26 | 31.47 | 30.94 | 31.25 | 9,991,799 | -0.20(-0.63%) |
Oct 20, 2017 | 31.70 | 31.78 | 31.38 | 31.44 | 10,053,528 | -0.51(-1.60%) |
Oct 19, 2017 | 31.91 | 32.12 | 31.81 | 31.95 | 6,938,589 | +0.23(+0.71%) |
Oct 18, 2017 | 31.96 | 32.07 | 31.73 | 31.73 | 6,859,302 | -0.29(-0.92%) |
Oct 17, 2017 | 31.85 | 32.10 | 31.66 | 32.02 | 7,392,264 | -0.07(-0.21%) |
Oct 16, 2017 | 32.61 | 32.76 | 31.85 | 32.09 | 14,098,195 | -0.63(-1.94%) |
Oct 13, 2017 | 33.02 | 33.04 | 32.51 | 32.72 | 3,972,375 | -0.03(-0.09%) |
Oct 12, 2017 | 32.93 | 32.97 | 32.62 | 32.75 | 7,803,415 | -0.26(-0.77%) |
Oct 11, 2017 | 32.80 | 33.04 | 32.13 | 33.00 | 14,520,634 | +0.38(+1.16%) |
Oct 10, 2017 | 33.21 | 33.25 | 32.52 | 32.63 | 14,066,767 | -0.43(-1.29%) |
Oct 09, 2017 | 32.84 | 33.13 | 32.64 | 33.05 | 7,165,639 | +0.36(+1.10%) |
Oct 06, 2017 | 31.95 | 32.71 | 31.68 | 32.69 | 17,471,382 | +0.76(+2.37%) |
Oct 05, 2017 | 32.39 | 32.45 | 31.89 | 31.94 | 9,838,910 | -0.50(-1.54%) |
Oct 04, 2017 | 32.36 | 32.48 | 32.15 | 32.44 | 8,043,557 | +0.26(+0.82%) |
Oct 03, 2017 | 31.84 | 32.33 | 31.79 | 32.17 | 9,888,282 | +0.42(+1.31%) |
Oct 02, 2017 | 31.71 | 31.92 | 31.40 | 31.76 | 16,425,989 | +0.01(+0.03%) |
Sep 29, 2017 | 32.07 | 32.12 | 31.74 | 31.75 | 9,686,931 | -0.27(-0.86%) |
Sep 28, 2017 | 31.85 | 32.28 | 31.74 | 32.02 | 10,854,791 | +0.29(+0.92%) |
Sep 27, 2017 | 32.14 | 31.61 | 31.73 | 13,917,573 | -0.50(-1.55%) | |
Sep 26, 2017 | 32.48 | 32.81 | 32.08 | 32.23 | 18,142,174 | -0.80(-2.43%) |
Sep 25, 2017 | 32.24 | 33.16 | 32.20 | 33.03 | 18,670,388 | +0.62(+1.92%) |
Sep 22, 2017 | 32.27 | 32.56 | 32.12 | 32.41 | 11,471,127 | +0.51(+1.60%) |
Sep 21, 2017 | 31.76 | 32.41 | 31.75 | 31.90 | 10,095,652 | -0.34(-1.06%) |
Sep 20, 2017 | 32.86 | 33.36 | 31.82 | 32.24 | 19,351,016 | -0.58(-1.76%) |
Sep 19, 2017 | 32.70 | 32.91 | 32.57 | 32.81 | 12,327,628 | +0.22(+0.67%) |
Sep 18, 2017 | 32.88 | 33.06 | 32.43 | 32.60 | 16,654,104 | -0.75(-2.24%) |
Sep 15, 2017 | 33.89 | 33.99 | 33.30 | 33.34 | 23,477,944 | -0.57(-1.67%) |
Sep 14, 2017 | 33.50 | 34.02 | 33.46 | 33.91 | 16,482,436 | +0.32(+0.96%) |
Sep 13, 2017 | 34.27 | 34.28 | 33.44 | 33.59 | 18,017,786 | -0.76(-2.20%) |
Sep 12, 2017 | 33.90 | 34.52 | 33.79 | 34.35 | 11,805,978 | +0.39(+1.14%) |
Sep 11, 2017 | 34.29 | 34.84 | 33.87 | 33.96 | 19,930,576 | -0.97(-2.79%) |
Sep 08, 2017 | 35.58 | 35.58 | 34.68 | 34.93 | 18,773,704 | -0.68(-1.91%) |
Sep 07, 2017 | 35.29 | 35.68 | 35.06 | 35.61 | 17,738,042 | +0.81(+2.34%) |
Sep 06, 2017 | 35.18 | 35.48 | 34.50 | 34.80 | 17,821,370 | -0.55(-1.55%) |
Sep 05, 2017 | 34.55 | 35.35 | 34.54 | 35.35 | 19,312,952 | +1.08(+3.14%) |
Sep 01, 2017 | 34.38 | 34.41 | 33.72 | 34.27 | 11,848,724 | +0.17(+0.50%) |
Aug 31, 2017 | 33.07 | 34.14 | 33.07 | 34.10 | 20,168,430 | +1.10(+3.32%) |
Aug 30, 2017 | 33.45 | 33.45 | 32.89 | 33.00 | 11,596,799 | -0.47(-1.41%) |
Aug 29, 2017 | 33.99 | 34.16 | 33.00 | 33.48 | 15,686,767 | +0.17(+0.51%) |
Aug 28, 2017 | 32.32 | 33.33 | 32.30 | 33.31 | 27,090,046 | +1.23(+3.83%) |
Aug 25, 2017 | 32.11 | 32.27 | 31.62 | 32.08 | 8,696,807 | +0.13(+0.41%) |
Aug 24, 2017 | 31.77 | 32.14 | 31.72 | 31.95 | 7,436,174 | +0.02(+0.06%) |
Aug 23, 2017 | 31.84 | 31.95 | 31.60 | 31.93 | 5,847,538 | +0.26(+0.84%) |
Aug 22, 2017 | 31.89 | 32.02 | 31.65 | 31.66 | 10,172,650 | -0.38(-1.18%) |
Aug 21, 2017 | 31.71 | 32.04 | 31.66 | 32.04 | 12,017,745 | +0.48(+1.53%) |
Aug 18, 2017 | 31.98 | 32.09 | 31.35 | 31.56 | 12,364,523 | -0.01(-0.03%) |
Aug 17, 2017 | 31.67 | 31.85 | 31.35 | 31.57 | 8,882,874 | +0.06(+0.18%) |
Aug 16, 2017 | 30.73 | 31.67 | 30.68 | 31.51 | 14,862,562 | +0.74(+2.40%) |
Aug 15, 2017 | 30.73 | 30.93 | 30.68 | 30.77 | 10,137,904 | -0.46(-1.48%) |
Aug 14, 2017 | 31.42 | 31.59 | 31.18 | 31.24 | 11,326,385 | -0.55(-1.72%) |
Aug 11, 2017 | 31.49 | 31.79 | 31.23 | 31.78 | 13,871,511 | +0.28(+0.90%) |
Aug 10, 2017 | 31.44 | 31.55 | 31.24 | 31.50 | 19,357,820 | +0.48(+1.55%) |
Aug 09, 2017 | 31.03 | 31.16 | 30.69 | 31.02 | 15,891,290 | +0.55(+1.80%) |
Aug 08, 2017 | 30.58 | 30.66 | 30.05 | 30.47 | 11,060,197 | +0.02(+0.06%) |
Aug 07, 2017 | 30.43 | 30.67 | 30.34 | 30.45 | 7,230,914 | -0.16(-0.52%) |
Aug 04, 2017 | 30.97 | 31.06 | 30.38 | 30.61 | 18,163,318 | -0.67(-2.15%) |
Aug 03, 2017 | 31.42 | 31.56 | 31.21 | 31.28 | 5,919,451 | -0.12(-0.39%) |
Aug 02, 2017 | 31.56 | 31.87 | 31.32 | 31.41 | 8,908,978 | -0.29(-0.92%) |