Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 36.60 | 36.74 | 35.74 | 35.82 | 19,281,244 | +1.84(+5.42%) |
Oct 30, 2017 | 34.99 | 35.17 | 33.90 | 33.98 | 16,165,564 | -1.19(-3.39%) |
Oct 27, 2017 | 34.92 | 35.36 | 34.90 | 35.18 | 11,503,326 | -0.20(-0.56%) |
Oct 26, 2017 | 35.71 | 35.76 | 35.36 | 35.37 | 7,179,522 | -0.15(-0.41%) |
Oct 25, 2017 | 35.38 | 35.55 | 35.05 | 35.52 | 6,870,992 | -0.01(-0.02%) |
Oct 24, 2017 | 35.50 | 35.82 | 35.40 | 35.53 | 10,196,160 | +0.04(+0.12%) |
Oct 23, 2017 | 35.57 | 35.69 | 35.35 | 35.49 | 6,311,458 | +0.02(+0.05%) |
Oct 20, 2017 | 35.17 | 35.50 | 35.17 | 35.47 | 8,801,789 | +0.25(+0.71%) |
Oct 19, 2017 | 35.31 | 35.37 | 35.12 | 35.22 | 7,181,404 | -0.07(-0.20%) |
Oct 18, 2017 | 35.29 | 35.57 | 35.21 | 35.29 | 6,582,152 | -0.28(-0.78%) |
Oct 17, 2017 | 35.79 | 35.84 | 35.45 | 35.57 | 7,181,438 | -0.36(-1.01%) |
Oct 16, 2017 | 36.01 | 36.11 | 35.83 | 35.93 | 5,200,473 | -0.11(-0.31%) |
Oct 13, 2017 | 36.32 | 36.32 | 35.99 | 36.04 | 8,154,628 | -0.11(-0.31%) |
Oct 12, 2017 | 36.11 | 36.23 | 35.90 | 36.15 | 5,909,781 | +0.09(+0.24%) |
Oct 11, 2017 | 35.84 | 36.15 | 35.80 | 36.07 | 7,872,134 | +0.22(+0.63%) |
Oct 10, 2017 | 35.99 | 35.31 | 35.84 | 12,316,380 | +0.55(+1.57%) | |
Oct 09, 2017 | 35.81 | 35.82 | 35.20 | 35.29 | 5,435,950 | -0.28(-0.78%) |
Oct 06, 2017 | 35.58 | 35.68 | 35.48 | 35.57 | 5,836,797 | +0.03(+0.07%) |
Oct 05, 2017 | 35.52 | 35.65 | 35.41 | 35.54 | 7,815,946 | +0.07(+0.20%) |
Oct 04, 2017 | 35.50 | 35.66 | 35.37 | 35.47 | 6,633,336 | +0.07(+0.20%) |
Oct 03, 2017 | 35.70 | 35.70 | 35.31 | 35.40 | 9,293,645 | -0.14(-0.39%) |
Oct 02, 2017 | 35.11 | 35.81 | 35.07 | 35.54 | 21,872,920 | +0.38(+1.08%) |
Sep 29, 2017 | 35.11 | 35.25 | 34.85 | 35.16 | 9,409,379 | +0.12(+0.35%) |
Sep 28, 2017 | 35.00 | 35.32 | 34.88 | 35.04 | 8,629,309 | +0.15(+0.42%) |
Sep 27, 2017 | 34.65 | 34.89 | 10,855,909 | -0.05(-0.15%) | ||
Sep 26, 2017 | 34.94 | 35.17 | 34.80 | 34.94 | 10,509,916 | +0.11(+0.32%) |
Sep 25, 2017 | 34.49 | 35.01 | 34.44 | 34.83 | 10,817,551 | +0.39(+1.12%) |
Sep 22, 2017 | 34.54 | 34.76 | 34.43 | 34.44 | 18,248,650 | -0.12(-0.35%) |
Sep 21, 2017 | 34.86 | 35.00 | 34.52 | 34.56 | 9,619,249 | -0.19(-0.54%) |
Sep 20, 2017 | 34.96 | 35.08 | 34.60 | 34.75 | 13,039,155 | -0.15(-0.42%) |
Sep 19, 2017 | 35.04 | 35.15 | 34.80 | 34.90 | 8,782,702 | -0.11(-0.32%) |
Sep 18, 2017 | 35.26 | 35.26 | 34.96 | 35.01 | 11,252,104 | -0.13(-0.37%) |
Sep 15, 2017 | 34.94 | 35.32 | 34.94 | 35.14 | 13,246,638 | +0.15(+0.44%) |
Sep 14, 2017 | 35.36 | 35.49 | 34.87 | 34.99 | 9,947,073 | -0.38(-1.07%) |
Sep 13, 2017 | 35.26 | 35.54 | 35.11 | 35.36 | 9,638,621 | +0.12(+0.34%) |
Sep 12, 2017 | 35.54 | 35.60 | 35.17 | 35.24 | 7,198,998 | -0.18(-0.51%) |
Sep 11, 2017 | 35.11 | 35.45 | 35.01 | 35.42 | 10,121,393 | +0.48(+1.38%) |
Sep 08, 2017 | 35.23 | 35.42 | 34.93 | 34.94 | 11,429,098 | -0.28(-0.81%) |
Sep 07, 2017 | 35.13 | 35.31 | 34.92 | 35.23 | 14,127,423 | +0.32(+0.91%) |
Sep 06, 2017 | 35.07 | 35.08 | 34.59 | 34.91 | 11,974,843 | -0.12(-0.34%) |
Sep 05, 2017 | 35.22 | 35.37 | 34.86 | 35.03 | 12,380,096 | -0.13(-0.37%) |
Sep 01, 2017 | 35.08 | 35.23 | 34.92 | 35.16 | 7,920,516 | +0.19(+0.54%) |
Aug 31, 2017 | 35.73 | 35.73 | 34.80 | 34.97 | 19,696,450 | -0.83(-2.33%) |
Aug 30, 2017 | 35.91 | 36.38 | 34.81 | 35.80 | 31,920,688 | -0.22(-0.62%) |
Aug 29, 2017 | 35.51 | 36.11 | 35.32 | 36.03 | 8,859,928 | +0.51(+1.43%) |
Aug 28, 2017 | 35.79 | 35.85 | 35.23 | 35.52 | 14,993,566 | -0.15(-0.43%) |
Aug 25, 2017 | 36.09 | 36.29 | 35.61 | 35.67 | 13,253,048 | -0.34(-0.96%) |
Aug 24, 2017 | 36.97 | 37.06 | 35.94 | 36.02 | 18,727,142 | -1.05(-2.83%) |
Aug 23, 2017 | 37.40 | 37.40 | 37.01 | 37.07 | 4,489,290 | -0.29(-0.78%) |
Aug 22, 2017 | 37.08 | 37.40 | 37.08 | 37.36 | 4,195,877 | +0.28(+0.77%) |
Aug 21, 2017 | 36.89 | 37.26 | 36.83 | 37.08 | 4,467,554 | +0.15(+0.40%) |
Aug 18, 2017 | 37.38 | 37.47 | 36.90 | 36.93 | 7,861,522 | -0.40(-1.08%) |
Aug 17, 2017 | 37.38 | 38.04 | 37.32 | 37.33 | 7,794,537 | -0.67(-1.77%) |
Aug 16, 2017 | 38.03 | 38.25 | 37.84 | 38.00 | 7,712,568 | +0.28(+0.75%) |
Aug 15, 2017 | 37.57 | 37.78 | 37.51 | 37.72 | 9,241,095 | +0.14(+0.37%) |
Aug 14, 2017 | 37.63 | 37.87 | 37.55 | 37.58 | 7,224,970 | +0.09(+0.25%) |
Aug 11, 2017 | 37.27 | 37.62 | 37.16 | 37.49 | 5,668,502 | +0.28(+0.74%) |
Aug 10, 2017 | 37.20 | 37.49 | 37.14 | 37.21 | 7,044,309 | -0.17(-0.46%) |
Aug 09, 2017 | 37.44 | 37.62 | 37.21 | 37.38 | 5,499,207 | -0.15(-0.39%) |
Aug 08, 2017 | 37.64 | 37.81 | 37.44 | 37.53 | 6,980,109 | -0.30(-0.80%) |
Aug 07, 2017 | 37.46 | 37.89 | 37.33 | 37.83 | 8,633,501 | +0.44(+1.17%) |
Aug 04, 2017 | 37.63 | 37.25 | 37.39 | 9,469,934 | +0.06(+0.16%) | |
Aug 03, 2017 | 38.01 | 38.14 | 37.30 | 37.33 | 11,684,305 | -0.59(-1.56%) |
Aug 02, 2017 | 37.87 | 37.99 | 36.80 | 37.93 | 15,626,162 | +0.41(+1.10%) |