Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.69 | 35.81 | 35.62 | 35.72 | 3,454,858 | +0.03(+0.07%) |
Oct 30, 2017 | 35.64 | 35.85 | 35.61 | 35.69 | 2,481,440 | -0.05(-0.13%) |
Oct 27, 2017 | 35.62 | 35.78 | 35.48 | 35.74 | 3,931,104 | +0.13(+0.37%) |
Oct 26, 2017 | 36.19 | 36.49 | 35.43 | 35.61 | 5,175,950 | -0.19(-0.52%) |
Oct 25, 2017 | 35.93 | 35.99 | 35.56 | 35.79 | 5,469,221 | -0.21(-0.58%) |
Oct 24, 2017 | 36.08 | 36.09 | 35.77 | 36.00 | 3,304,907 | +0.10(+0.28%) |
Oct 23, 2017 | 35.76 | 35.92 | 35.64 | 35.90 | 3,503,673 | +0.20(+0.56%) |
Oct 20, 2017 | 36.25 | 36.29 | 35.63 | 35.70 | 3,665,064 | -0.26(-0.71%) |
Oct 19, 2017 | 35.59 | 35.97 | 35.59 | 35.96 | 2,252,975 | +0.29(+0.82%) |
Oct 18, 2017 | 35.68 | 35.77 | 35.43 | 35.66 | 2,403,611 | +0.00(+0.00%) |
Oct 17, 2017 | 35.83 | 35.91 | 35.53 | 35.66 | 2,129,881 | -0.18(-0.50%) |
Oct 16, 2017 | 35.79 | 35.98 | 35.65 | 35.84 | 2,698,714 | +0.07(+0.20%) |
Oct 13, 2017 | 35.78 | 36.05 | 35.75 | 35.77 | 2,913,000 | +0.03(+0.08%) |
Oct 12, 2017 | 35.67 | 35.82 | 35.50 | 35.74 | 2,578,348 | +0.03(+0.07%) |
Oct 11, 2017 | 35.55 | 35.75 | 35.38 | 35.71 | 3,618,457 | +0.11(+0.31%) |
Oct 10, 2017 | 35.22 | 35.60 | 35.19 | 35.60 | 4,178,632 | +0.44(+1.26%) |
Oct 09, 2017 | 35.01 | 35.22 | 34.93 | 35.16 | 2,268,241 | +0.13(+0.38%) |
Oct 06, 2017 | 35.22 | 35.32 | 34.92 | 35.03 | 2,060,606 | -0.09(-0.27%) |
Oct 05, 2017 | 34.94 | 35.35 | 34.94 | 35.12 | 2,778,922 | +0.16(+0.45%) |
Oct 04, 2017 | 34.98 | 35.12 | 34.93 | 34.96 | 3,042,790 | -0.05(-0.13%) |
Oct 03, 2017 | 34.90 | 35.04 | 34.76 | 35.01 | 2,630,446 | +0.11(+0.32%) |
Oct 02, 2017 | 34.71 | 34.97 | 34.66 | 34.90 | 7,377,521 | +0.25(+0.71%) |
Sep 29, 2017 | 35.03 | 35.03 | 34.53 | 34.65 | 3,910,466 | -0.39(-1.11%) |
Sep 28, 2017 | 35.65 | 35.66 | 34.70 | 35.04 | 7,386,738 | -0.63(-1.77%) |
Sep 27, 2017 | 35.76 | 35.67 | 4,846,970 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.40 | 35.70 | 35.37 | 35.57 | 3,439,685 | -0.31(-0.85%) |
Sep 25, 2017 | 35.69 | 35.98 | 35.54 | 35.88 | 3,239,005 | +0.14(+0.38%) |
Sep 22, 2017 | 35.56 | 35.79 | 35.52 | 35.74 | 2,679,107 | +0.13(+0.37%) |
Sep 21, 2017 | 35.73 | 35.74 | 35.47 | 35.61 | 3,975,363 | -0.12(-0.35%) |
Sep 20, 2017 | 35.68 | 35.87 | 35.60 | 35.73 | 3,579,614 | +0.12(+0.34%) |
Sep 19, 2017 | 35.39 | 35.68 | 35.37 | 35.61 | 3,160,615 | +0.21(+0.59%) |
Sep 18, 2017 | 35.29 | 35.45 | 35.22 | 35.40 | 3,117,161 | +0.14(+0.41%) |
Sep 15, 2017 | 34.88 | 35.29 | 34.82 | 35.26 | 5,727,539 | +0.30(+0.85%) |
Sep 14, 2017 | 34.92 | 34.97 | 34.65 | 34.96 | 3,225,850 | +0.03(+0.09%) |
Sep 13, 2017 | 34.94 | 35.00 | 34.87 | 34.93 | 2,424,714 | -0.09(-0.24%) |
Sep 12, 2017 | 35.17 | 35.25 | 34.90 | 35.02 | 2,969,045 | -0.10(-0.28%) |
Sep 11, 2017 | 34.99 | 35.14 | 34.81 | 35.11 | 3,380,244 | +0.55(+1.59%) |
Sep 08, 2017 | 34.02 | 34.66 | 33.95 | 34.56 | 4,140,743 | +0.27(+0.78%) |
Sep 07, 2017 | 34.88 | 34.89 | 34.10 | 34.30 | 4,061,072 | -0.48(-1.38%) |
Sep 06, 2017 | 34.79 | 34.99 | 34.73 | 34.78 | 3,724,891 | +0.07(+0.20%) |
Sep 05, 2017 | 35.21 | 35.39 | 34.64 | 34.71 | 5,425,530 | -0.59(-1.66%) |
Sep 01, 2017 | 35.15 | 35.50 | 35.11 | 35.30 | 3,689,477 | +0.15(+0.42%) |
Aug 31, 2017 | 35.01 | 35.21 | 34.94 | 35.15 | 9,052,887 | +0.21(+0.60%) |
Aug 30, 2017 | 34.78 | 35.07 | 34.58 | 34.94 | 4,851,831 | +0.15(+0.43%) |
Aug 29, 2017 | 34.21 | 34.81 | 34.06 | 34.79 | 5,226,243 | +0.39(+1.13%) |
Aug 28, 2017 | 34.43 | 34.55 | 34.33 | 34.40 | 4,772,318 | -0.05(-0.14%) |
Aug 25, 2017 | 34.32 | 34.53 | 34.30 | 34.45 | 3,220,117 | +0.22(+0.65%) |
Aug 24, 2017 | 34.20 | 34.33 | 34.05 | 34.23 | 3,273,303 | +0.14(+0.41%) |
Aug 23, 2017 | 33.90 | 34.18 | 33.90 | 34.09 | 2,113,436 | -0.05(-0.14%) |
Aug 22, 2017 | 34.02 | 34.16 | 33.96 | 34.13 | 2,699,808 | +0.20(+0.58%) |
Aug 21, 2017 | 33.85 | 34.11 | 33.70 | 33.94 | 4,064,504 | +0.04(+0.11%) |
Aug 18, 2017 | 33.85 | 34.08 | 33.72 | 33.90 | 3,290,794 | +0.00(+0.01%) |
Aug 17, 2017 | 34.29 | 34.39 | 33.88 | 33.90 | 3,524,405 | -0.42(-1.23%) |
Aug 16, 2017 | 34.61 | 34.69 | 34.29 | 34.32 | 2,998,484 | -0.19(-0.54%) |
Aug 15, 2017 | 34.61 | 34.77 | 34.44 | 34.50 | 2,681,059 | +0.00(+0.01%) |
Aug 14, 2017 | 34.39 | 34.61 | 34.32 | 34.50 | 2,779,973 | +0.21(+0.62%) |
Aug 11, 2017 | 34.25 | 34.49 | 34.25 | 34.29 | 3,231,574 | -0.03(-0.09%) |
Aug 10, 2017 | 34.50 | 34.63 | 34.31 | 34.32 | 3,924,473 | -0.40(-1.16%) |
Aug 09, 2017 | 34.44 | 34.73 | 34.28 | 34.72 | 3,632,083 | +0.23(+0.65%) |
Aug 08, 2017 | 34.43 | 34.64 | 34.41 | 34.50 | 2,807,515 | +0.06(+0.17%) |
Aug 07, 2017 | 34.45 | 34.63 | 34.36 | 34.44 | 3,007,701 | -0.03(-0.07%) |
Aug 04, 2017 | 34.52 | 34.53 | 34.28 | 34.46 | 2,689,297 | +0.08(+0.23%) |
Aug 03, 2017 | 34.43 | 34.59 | 34.31 | 34.38 | 2,980,493 | -0.08(-0.23%) |
Aug 02, 2017 | 34.25 | 34.50 | 34.19 | 34.46 | 2,968,923 | +0.11(+0.33%) |