Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 34.51 | 34.54 | 34.43 | 34.49 | 2,812,468 | +0.04(+0.11%) |
Oct 30, 2017 | 34.56 | 34.38 | 34.46 | 6,667,722 | -0.07(-0.20%) | |
Oct 27, 2017 | 34.26 | 34.55 | 34.25 | 34.52 | 2,013,577 | +0.54(+1.58%) |
Oct 26, 2017 | 34.03 | 34.07 | 33.96 | 33.99 | 2,575,241 | +0.01(+0.03%) |
Oct 25, 2017 | 34.05 | 34.12 | 33.80 | 33.98 | 1,890,571 | -0.14(-0.42%) |
Oct 24, 2017 | 34.14 | 34.15 | 34.05 | 34.12 | 1,390,582 | +0.03(+0.10%) |
Oct 23, 2017 | 34.33 | 34.33 | 34.07 | 34.09 | 2,760,043 | -0.17(-0.50%) |
Oct 20, 2017 | 34.25 | 34.28 | 34.20 | 34.26 | 2,826,249 | +0.12(+0.35%) |
Oct 19, 2017 | 34.03 | 34.14 | 33.94 | 34.14 | 2,045,950 | -0.02(-0.07%) |
Oct 18, 2017 | 34.20 | 34.21 | 34.13 | 34.17 | 2,277,894 | +0.02(+0.06%) |
Oct 17, 2017 | 34.08 | 34.16 | 34.07 | 34.15 | 1,645,468 | +0.05(+0.15%) |
Oct 16, 2017 | 34.10 | 34.11 | 34.01 | 34.09 | 2,596,985 | +0.05(+0.14%) |
Oct 13, 2017 | 34.08 | 34.09 | 34.02 | 34.04 | 2,589,250 | +0.07(+0.21%) |
Oct 12, 2017 | 33.91 | 34.04 | 33.91 | 33.98 | 4,148,165 | +0.01(+0.02%) |
Oct 11, 2017 | 33.87 | 33.97 | 33.85 | 33.97 | 3,451,856 | +0.10(+0.30%) |
Oct 10, 2017 | 33.93 | 33.96 | 33.77 | 33.87 | 13,634,024 | +0.04(+0.12%) |
Oct 09, 2017 | 33.89 | 33.91 | 33.80 | 33.83 | 1,219,969 | -0.02(-0.05%) |
Oct 06, 2017 | 33.76 | 33.85 | 33.75 | 33.84 | 1,335,538 | +0.01(+0.04%) |
Oct 05, 2017 | 33.65 | 33.83 | 33.65 | 33.83 | 1,477,088 | +0.22(+0.65%) |
Oct 04, 2017 | 33.55 | 33.63 | 33.50 | 33.61 | 3,493,157 | +0.06(+0.17%) |
Oct 03, 2017 | 33.50 | 33.56 | 33.48 | 33.55 | 2,257,989 | +0.07(+0.20%) |
Oct 02, 2017 | 33.44 | 33.53 | 33.37 | 33.49 | 2,823,535 | +0.09(+0.27%) |
Sep 29, 2017 | 33.25 | 33.41 | 33.23 | 33.40 | 2,194,437 | +0.16(+0.48%) |
Sep 28, 2017 | 33.16 | 33.25 | 33.12 | 33.24 | 2,466,587 | +0.04(+0.12%) |
Sep 27, 2017 | 33.26 | 33.03 | 33.20 | 5,763,549 | +0.17(+0.51%) | |
Sep 26, 2017 | 33.08 | 33.14 | 32.97 | 33.03 | 4,879,179 | +0.05(+0.14%) |
Sep 25, 2017 | 33.12 | 33.13 | 32.89 | 32.98 | 2,957,218 | -0.20(-0.59%) |
Sep 22, 2017 | 33.13 | 33.21 | 33.11 | 33.18 | 2,906,164 | -0.01(-0.03%) |
Sep 21, 2017 | 33.28 | 33.29 | 33.15 | 33.19 | 1,548,169 | -0.13(-0.38%) |
Sep 20, 2017 | 33.34 | 33.37 | 33.12 | 33.32 | 1,799,969 | -0.02(-0.06%) |
Sep 19, 2017 | 33.37 | 33.39 | 33.29 | 33.34 | 1,298,939 | +0.01(+0.03%) |
Sep 18, 2017 | 33.37 | 33.41 | 33.25 | 33.33 | 1,152,023 | +0.02(+0.06%) |
Sep 15, 2017 | 33.28 | 33.34 | 33.23 | 33.31 | 1,375,772 | +0.03(+0.08%) |
Sep 14, 2017 | 33.24 | 33.32 | 33.19 | 33.28 | 1,557,869 | -0.03(-0.09%) |
Sep 13, 2017 | 33.27 | 33.31 | 33.24 | 33.31 | 1,316,057 | -0.02(-0.05%) |
Sep 12, 2017 | 33.33 | 33.35 | 33.23 | 33.32 | 1,567,629 | +0.07(+0.20%) |
Sep 11, 2017 | 33.13 | 33.27 | 33.13 | 33.26 | 1,946,475 | +0.30(+0.92%) |
Sep 08, 2017 | 33.01 | 33.05 | 32.92 | 32.95 | 2,388,256 | -0.11(-0.33%) |
Sep 07, 2017 | 33.02 | 33.08 | 32.95 | 33.06 | 1,942,147 | +0.10(+0.32%) |
Sep 06, 2017 | 32.97 | 33.00 | 32.82 | 32.96 | 3,246,307 | +0.10(+0.31%) |
Sep 05, 2017 | 32.97 | 33.03 | 32.68 | 32.86 | 3,017,031 | -0.19(-0.58%) |
Sep 01, 2017 | 33.10 | 33.14 | 33.02 | 33.05 | 1,892,567 | +0.01(+0.03%) |
Aug 31, 2017 | 32.91 | 33.08 | 32.88 | 33.04 | 1,904,470 | +0.24(+0.72%) |
Aug 30, 2017 | 32.60 | 32.84 | 32.57 | 32.80 | 1,627,442 | +0.22(+0.68%) |
Aug 29, 2017 | 32.31 | 32.63 | 32.28 | 32.58 | 1,842,134 | +0.08(+0.24%) |
Aug 28, 2017 | 32.53 | 32.54 | 32.44 | 32.51 | 1,950,894 | +0.06(+0.19%) |
Aug 25, 2017 | 32.54 | 32.61 | 32.42 | 32.45 | 2,782,247 | +0.03(+0.10%) |
Aug 24, 2017 | 32.55 | 32.58 | 32.31 | 32.41 | 3,389,023 | -0.06(-0.19%) |
Aug 23, 2017 | 32.47 | 32.54 | 32.43 | 32.48 | 2,374,069 | -0.14(-0.43%) |
Aug 22, 2017 | 32.33 | 32.65 | 32.33 | 32.62 | 1,800,676 | +0.38(+1.17%) |
Aug 21, 2017 | 32.19 | 32.27 | 32.06 | 32.24 | 2,509,375 | +0.05(+0.14%) |
Aug 18, 2017 | 32.24 | 32.38 | 32.12 | 32.20 | 2,065,883 | -0.06(-0.18%) |
Aug 17, 2017 | 32.68 | 32.74 | 32.25 | 32.25 | 2,582,980 | -0.51(-1.56%) |
Aug 16, 2017 | 32.75 | 32.86 | 32.71 | 32.77 | 1,974,142 | +0.08(+0.26%) |
Aug 15, 2017 | 32.72 | 32.76 | 32.62 | 32.68 | 1,270,478 | +0.00(+0.00%) |
Aug 14, 2017 | 32.56 | 32.72 | 32.53 | 32.68 | 1,715,320 | +0.36(+1.12%) |
Aug 11, 2017 | 32.23 | 32.40 | 32.21 | 32.32 | 1,831,012 | +0.12(+0.36%) |
Aug 10, 2017 | 32.58 | 32.60 | 32.19 | 32.20 | 2,344,686 | -0.51(-1.55%) |
Aug 09, 2017 | 32.56 | 32.72 | 32.52 | 32.71 | 1,322,774 | +0.01(+0.03%) |
Aug 08, 2017 | 32.72 | 32.89 | 32.63 | 32.70 | 3,993,114 | -0.07(-0.23%) |
Aug 07, 2017 | 32.70 | 32.77 | 32.67 | 32.77 | 1,541,763 | +0.11(+0.33%) |
Aug 04, 2017 | 32.70 | 32.72 | 32.59 | 32.67 | 1,279,971 | +0.05(+0.16%) |
Aug 03, 2017 | 32.69 | 32.69 | 32.57 | 32.62 | 2,569,978 | -0.06(-0.18%) |
Aug 02, 2017 | 32.76 | 32.76 | 32.51 | 32.67 | 3,915,449 | +0.05(+0.15%) |