Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.68 | 35.80 | 35.61 | 35.71 | 3,455,364 | +0.03(+0.07%) |
Oct 30, 2017 | 35.64 | 35.84 | 35.60 | 35.69 | 2,481,804 | -0.05(-0.13%) |
Oct 27, 2017 | 35.61 | 35.78 | 35.48 | 35.73 | 3,931,680 | +0.13(+0.37%) |
Oct 26, 2017 | 36.18 | 36.48 | 35.42 | 35.60 | 5,176,709 | -0.19(-0.52%) |
Oct 25, 2017 | 35.92 | 35.99 | 35.55 | 35.79 | 5,470,022 | -0.21(-0.58%) |
Oct 24, 2017 | 36.08 | 36.09 | 35.77 | 36.00 | 3,305,391 | +0.10(+0.28%) |
Oct 23, 2017 | 35.75 | 35.91 | 35.63 | 35.90 | 3,504,187 | +0.20(+0.56%) |
Oct 20, 2017 | 36.24 | 36.29 | 35.62 | 35.70 | 3,665,601 | -0.26(-0.71%) |
Oct 19, 2017 | 35.59 | 35.97 | 35.59 | 35.95 | 2,253,305 | +0.29(+0.82%) |
Oct 18, 2017 | 35.67 | 35.77 | 35.42 | 35.66 | 2,403,963 | +0.00(+0.00%) |
Oct 17, 2017 | 35.83 | 35.91 | 35.52 | 35.66 | 2,130,193 | -0.18(-0.50%) |
Oct 16, 2017 | 35.78 | 35.98 | 35.64 | 35.84 | 2,699,109 | +0.07(+0.20%) |
Oct 13, 2017 | 35.77 | 36.05 | 35.74 | 35.76 | 2,913,427 | +0.03(+0.08%) |
Oct 12, 2017 | 35.67 | 35.81 | 35.50 | 35.73 | 2,578,725 | +0.03(+0.07%) |
Oct 11, 2017 | 35.55 | 35.74 | 35.37 | 35.71 | 3,618,987 | +0.11(+0.31%) |
Oct 10, 2017 | 35.21 | 35.60 | 35.18 | 35.60 | 4,179,244 | +0.44(+1.26%) |
Oct 09, 2017 | 35.01 | 35.21 | 34.93 | 35.15 | 2,268,574 | +0.13(+0.38%) |
Oct 06, 2017 | 35.21 | 35.32 | 34.91 | 35.02 | 2,060,908 | -0.09(-0.27%) |
Oct 05, 2017 | 34.94 | 35.34 | 34.94 | 35.12 | 2,779,329 | +0.16(+0.45%) |
Oct 04, 2017 | 34.97 | 35.12 | 34.93 | 34.96 | 3,043,235 | -0.05(-0.13%) |
Oct 03, 2017 | 34.89 | 35.04 | 34.76 | 35.01 | 2,630,832 | +0.11(+0.32%) |
Oct 02, 2017 | 34.70 | 34.96 | 34.66 | 34.90 | 7,378,602 | +0.25(+0.71%) |
Sep 29, 2017 | 35.03 | 35.03 | 34.52 | 34.65 | 3,911,039 | -0.39(-1.11%) |
Sep 28, 2017 | 35.65 | 35.65 | 34.70 | 35.04 | 7,387,820 | -0.63(-1.77%) |
Sep 27, 2017 | 35.76 | 35.67 | 4,847,680 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.39 | 35.70 | 35.36 | 35.56 | 3,440,189 | -0.31(-0.85%) |
Sep 25, 2017 | 35.69 | 35.98 | 35.53 | 35.87 | 3,239,480 | +0.14(+0.38%) |
Sep 22, 2017 | 35.55 | 35.78 | 35.51 | 35.73 | 2,679,499 | +0.13(+0.37%) |
Sep 21, 2017 | 35.73 | 35.73 | 35.47 | 35.60 | 3,975,946 | -0.12(-0.35%) |
Sep 20, 2017 | 35.67 | 35.86 | 35.59 | 35.73 | 3,580,138 | +0.12(+0.33%) |
Sep 19, 2017 | 35.38 | 35.67 | 35.37 | 35.61 | 3,161,078 | +0.21(+0.59%) |
Sep 18, 2017 | 35.29 | 35.44 | 35.21 | 35.40 | 3,117,618 | +0.14(+0.41%) |
Sep 15, 2017 | 34.88 | 35.28 | 34.82 | 35.25 | 5,728,378 | +0.30(+0.85%) |
Sep 14, 2017 | 34.91 | 34.96 | 34.65 | 34.95 | 3,226,322 | +0.03(+0.09%) |
Sep 13, 2017 | 34.93 | 34.99 | 34.87 | 34.92 | 2,425,069 | -0.09(-0.24%) |
Sep 12, 2017 | 35.17 | 35.25 | 34.90 | 35.01 | 2,969,480 | -0.10(-0.28%) |
Sep 11, 2017 | 34.99 | 35.14 | 34.80 | 35.11 | 3,380,739 | +0.55(+1.59%) |
Sep 08, 2017 | 34.01 | 34.65 | 33.95 | 34.56 | 4,141,349 | +0.27(+0.78%) |
Sep 07, 2017 | 34.88 | 34.88 | 34.09 | 34.29 | 4,061,667 | -0.48(-1.38%) |
Sep 06, 2017 | 34.78 | 34.99 | 34.73 | 34.77 | 3,725,436 | +0.07(+0.20%) |
Sep 05, 2017 | 35.20 | 35.38 | 34.64 | 34.70 | 5,426,325 | -0.59(-1.66%) |
Sep 01, 2017 | 35.14 | 35.50 | 35.10 | 35.29 | 3,690,017 | +0.15(+0.42%) |
Aug 31, 2017 | 35.00 | 35.21 | 34.93 | 35.14 | 9,054,214 | +0.21(+0.60%) |
Aug 30, 2017 | 34.78 | 35.06 | 34.57 | 34.93 | 4,852,542 | +0.15(+0.43%) |
Aug 29, 2017 | 34.21 | 34.80 | 34.06 | 34.78 | 5,227,009 | +0.39(+1.13%) |
Aug 28, 2017 | 34.42 | 34.54 | 34.32 | 34.40 | 4,773,018 | -0.05(-0.14%) |
Aug 25, 2017 | 34.31 | 34.52 | 34.30 | 34.44 | 3,220,588 | +0.22(+0.65%) |
Aug 24, 2017 | 34.19 | 34.32 | 34.05 | 34.22 | 3,273,783 | +0.14(+0.41%) |
Aug 23, 2017 | 33.90 | 34.18 | 33.90 | 34.08 | 2,113,745 | -0.05(-0.14%) |
Aug 22, 2017 | 34.01 | 34.16 | 33.96 | 34.13 | 2,700,204 | +0.20(+0.58%) |
Aug 21, 2017 | 33.85 | 34.11 | 33.70 | 33.93 | 4,065,099 | +0.04(+0.11%) |
Aug 18, 2017 | 33.84 | 34.08 | 33.71 | 33.90 | 3,291,277 | +0.00(+0.01%) |
Aug 17, 2017 | 34.29 | 34.39 | 33.88 | 33.89 | 3,524,922 | -0.42(-1.22%) |
Aug 16, 2017 | 34.60 | 34.68 | 34.29 | 34.31 | 2,998,923 | -0.19(-0.54%) |
Aug 15, 2017 | 34.61 | 34.77 | 34.43 | 34.50 | 2,681,452 | +0.00(+0.01%) |
Aug 14, 2017 | 34.38 | 34.61 | 34.31 | 34.50 | 2,780,381 | +0.21(+0.62%) |
Aug 11, 2017 | 34.25 | 34.49 | 34.25 | 34.28 | 3,232,048 | -0.03(-0.09%) |
Aug 10, 2017 | 34.50 | 34.62 | 34.31 | 34.31 | 3,925,049 | -0.40(-1.16%) |
Aug 09, 2017 | 34.44 | 34.73 | 34.28 | 34.72 | 3,632,615 | +0.22(+0.65%) |
Aug 08, 2017 | 34.42 | 34.64 | 34.40 | 34.49 | 2,807,927 | +0.06(+0.17%) |
Aug 07, 2017 | 34.45 | 34.62 | 34.35 | 34.43 | 3,008,142 | -0.03(-0.07%) |
Aug 04, 2017 | 34.51 | 34.53 | 34.28 | 34.46 | 2,689,691 | +0.08(+0.23%) |
Aug 03, 2017 | 34.42 | 34.58 | 34.31 | 34.38 | 2,980,930 | -0.08(-0.23%) |
Aug 02, 2017 | 34.24 | 34.49 | 34.18 | 34.46 | 2,969,358 | +0.11(+0.33%) |