Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.66 | 35.66 | 35.03 | 35.15 | 5,902,658 | -0.64(-1.78%) |
Oct 30, 2017 | 35.83 | 36.05 | 35.53 | 35.79 | 5,625,799 | -0.23(-0.64%) |
Oct 27, 2017 | 35.77 | 36.18 | 35.70 | 36.02 | 4,575,754 | +0.20(+0.57%) |
Oct 26, 2017 | 35.24 | 35.94 | 35.17 | 35.82 | 6,311,635 | +0.82(+2.35%) |
Oct 25, 2017 | 35.64 | 35.77 | 34.64 | 34.99 | 5,304,260 | -0.65(-1.81%) |
Oct 24, 2017 | 35.32 | 35.83 | 35.21 | 35.64 | 4,937,416 | +0.30(+0.84%) |
Oct 23, 2017 | 35.36 | 35.49 | 35.21 | 35.34 | 3,551,208 | -0.01(-0.02%) |
Oct 20, 2017 | 35.21 | 35.61 | 35.12 | 35.35 | 4,729,218 | +0.32(+0.92%) |
Oct 19, 2017 | 34.54 | 35.12 | 34.48 | 35.03 | 4,225,148 | +0.49(+1.43%) |
Oct 18, 2017 | 34.71 | 34.98 | 34.51 | 34.53 | 4,399,167 | -0.46(-1.31%) |
Oct 17, 2017 | 35.35 | 35.44 | 34.90 | 34.99 | 4,037,501 | -0.47(-1.32%) |
Oct 16, 2017 | 35.52 | 35.55 | 35.17 | 35.46 | 3,491,038 | +0.05(+0.14%) |
Oct 13, 2017 | 35.21 | 35.48 | 35.12 | 35.41 | 3,770,373 | +0.25(+0.72%) |
Oct 12, 2017 | 34.95 | 35.23 | 34.83 | 35.15 | 3,396,060 | +0.03(+0.10%) |
Oct 11, 2017 | 35.25 | 35.38 | 34.98 | 35.12 | 4,552,549 | -0.12(-0.34%) |
Oct 10, 2017 | 34.53 | 35.61 | 34.53 | 35.24 | 9,649,862 | +0.76(+2.19%) |
Oct 09, 2017 | 34.92 | 34.99 | 34.42 | 34.48 | 3,452,438 | -0.40(-1.14%) |
Oct 06, 2017 | 34.97 | 35.08 | 34.81 | 34.88 | 3,729,632 | -0.11(-0.32%) |
Oct 05, 2017 | 34.75 | 35.21 | 34.65 | 34.99 | 4,292,637 | +0.21(+0.61%) |
Oct 04, 2017 | 34.44 | 34.82 | 34.22 | 34.78 | 4,537,704 | +0.41(+1.19%) |
Oct 03, 2017 | 34.40 | 34.60 | 34.15 | 34.37 | 4,443,290 | +0.02(+0.05%) |
Oct 02, 2017 | 34.33 | 34.62 | 34.24 | 34.36 | 4,111,858 | +0.14(+0.40%) |
Sep 29, 2017 | 33.97 | 34.27 | 33.77 | 34.22 | 4,590,952 | +0.20(+0.57%) |
Sep 28, 2017 | 34.23 | 34.31 | 33.38 | 34.02 | 8,209,697 | -0.33(-0.96%) |
Sep 27, 2017 | 34.30 | 34.36 | 7,443,869 | -0.42(-1.20%) | ||
Sep 26, 2017 | 33.99 | 34.93 | 33.91 | 34.77 | 7,749,487 | +0.70(+2.04%) |
Sep 25, 2017 | 33.88 | 34.08 | 33.74 | 34.08 | 4,418,165 | +0.20(+0.58%) |
Sep 22, 2017 | 33.80 | 33.93 | 33.54 | 33.88 | 3,081,542 | +0.14(+0.40%) |
Sep 21, 2017 | 33.61 | 33.79 | 33.35 | 33.74 | 3,756,764 | +0.19(+0.58%) |
Sep 20, 2017 | 33.07 | 34.03 | 33.07 | 33.55 | 6,731,396 | +0.60(+1.82%) |
Sep 19, 2017 | 33.46 | 33.46 | 32.88 | 32.95 | 6,698,307 | -0.45(-1.34%) |
Sep 18, 2017 | 33.66 | 33.66 | 33.15 | 33.40 | 6,822,839 | -0.20(-0.60%) |
Sep 15, 2017 | 33.78 | 33.85 | 33.48 | 33.60 | 7,329,250 | -0.24(-0.72%) |
Sep 14, 2017 | 33.56 | 33.85 | 33.43 | 33.85 | 4,806,885 | +0.17(+0.50%) |
Sep 13, 2017 | 33.83 | 33.84 | 33.50 | 33.68 | 3,588,013 | -0.08(-0.25%) |
Sep 12, 2017 | 33.31 | 33.85 | 33.27 | 33.76 | 3,408,890 | +0.51(+1.52%) |
Sep 11, 2017 | 33.20 | 33.47 | 32.98 | 33.25 | 5,546,928 | +0.20(+0.61%) |
Sep 08, 2017 | 33.09 | 33.32 | 32.88 | 33.05 | 5,052,852 | -0.04(-0.13%) |
Sep 07, 2017 | 33.59 | 33.59 | 32.95 | 33.09 | 4,186,472 | -0.35(-1.03%) |
Sep 06, 2017 | 33.80 | 34.05 | 33.38 | 33.44 | 6,047,238 | -0.32(-0.95%) |
Sep 05, 2017 | 33.67 | 33.86 | 33.56 | 33.76 | 4,938,414 | +0.09(+0.28%) |
Sep 01, 2017 | 33.48 | 33.82 | 33.33 | 33.67 | 4,684,557 | +0.25(+0.76%) |
Aug 31, 2017 | 33.20 | 33.76 | 33.14 | 33.42 | 9,044,981 | +0.38(+1.15%) |
Aug 30, 2017 | 32.86 | 33.10 | 32.65 | 33.04 | 4,060,338 | +0.33(+1.01%) |
Aug 29, 2017 | 32.66 | 32.81 | 32.47 | 32.71 | 3,053,015 | -0.08(-0.23%) |
Aug 28, 2017 | 32.84 | 32.91 | 32.59 | 32.78 | 3,142,824 | +0.01(+0.03%) |
Aug 25, 2017 | 32.81 | 33.02 | 32.68 | 32.77 | 4,670,352 | +0.20(+0.62%) |
Aug 24, 2017 | 32.61 | 32.78 | 32.44 | 32.57 | 6,428,337 | +0.03(+0.08%) |
Aug 23, 2017 | 32.39 | 32.78 | 32.30 | 32.55 | 7,410,873 | -0.05(-0.16%) |
Aug 22, 2017 | 32.36 | 32.62 | 31.88 | 32.60 | 10,233,480 | +0.30(+0.91%) |
Aug 21, 2017 | 31.36 | 32.77 | 31.35 | 32.30 | 15,511,138 | +1.03(+3.29%) |
Aug 18, 2017 | 31.12 | 31.58 | 31.01 | 31.27 | 5,359,919 | +0.14(+0.43%) |
Aug 17, 2017 | 31.61 | 31.83 | 31.08 | 31.14 | 12,396,964 | -0.56(-1.76%) |
Aug 16, 2017 | 32.01 | 32.05 | 31.54 | 31.69 | 11,418,648 | -0.24(-0.74%) |
Aug 15, 2017 | 32.47 | 32.50 | 31.86 | 31.93 | 7,947,836 | -0.69(-2.12%) |
Aug 14, 2017 | 32.88 | 32.90 | 32.54 | 32.62 | 3,738,295 | -0.02(-0.05%) |
Aug 11, 2017 | 32.92 | 33.01 | 32.62 | 32.64 | 3,479,431 | -0.19(-0.57%) |
Aug 10, 2017 | 33.08 | 33.26 | 32.76 | 32.82 | 5,138,530 | -0.47(-1.42%) |
Aug 09, 2017 | 33.31 | 33.44 | 33.18 | 33.30 | 4,139,432 | -0.14(-0.40%) |
Aug 08, 2017 | 33.52 | 33.74 | 33.26 | 33.43 | 6,247,208 | -0.14(-0.43%) |
Aug 07, 2017 | 33.09 | 33.66 | 33.05 | 33.58 | 5,967,219 | +0.51(+1.56%) |
Aug 04, 2017 | 33.27 | 33.27 | 32.84 | 33.06 | 7,629,623 | -0.24(-0.74%) |
Aug 03, 2017 | 33.20 | 33.35 | 32.72 | 33.31 | 5,922,239 | +0.08(+0.23%) |
Aug 02, 2017 | 32.58 | 33.32 | 32.50 | 33.23 | 6,732,705 | +0.52(+1.60%) |