Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.92 | 32.37 | 31.63 | 32.09 | 5,775,565 | +0.30(+0.95%) |
Oct 30, 2017 | 32.48 | 32.65 | 31.62 | 31.79 | 10,543,419 | -0.70(-2.15%) |
Oct 27, 2017 | 30.55 | 33.37 | 30.39 | 32.48 | 22,712,058 | +1.66(+5.39%) |
Oct 26, 2017 | 31.23 | 31.23 | 29.86 | 30.82 | 13,344,109 | -0.41(-1.30%) |
Oct 25, 2017 | 32.63 | 32.79 | 31.12 | 31.23 | 13,589,077 | -1.64(-4.98%) |
Oct 24, 2017 | 32.61 | 33.01 | 32.40 | 32.86 | 5,551,173 | +0.55(+1.72%) |
Oct 23, 2017 | 32.68 | 33.17 | 32.29 | 32.31 | 6,443,285 | -0.20(-0.60%) |
Oct 20, 2017 | 32.37 | 32.72 | 32.24 | 32.50 | 3,858,464 | +0.15(+0.46%) |
Oct 19, 2017 | 32.14 | 32.41 | 32.00 | 32.35 | 5,806,753 | +0.06(+0.19%) |
Oct 18, 2017 | 32.44 | 32.70 | 32.13 | 32.29 | 3,159,470 | -0.20(-0.60%) |
Oct 17, 2017 | 32.08 | 32.58 | 32.02 | 32.49 | 4,757,180 | +0.39(+1.21%) |
Oct 16, 2017 | 32.38 | 32.63 | 31.95 | 32.10 | 3,883,795 | -0.23(-0.71%) |
Oct 13, 2017 | 32.84 | 32.87 | 32.29 | 32.33 | 4,080,643 | -0.25(-0.76%) |
Oct 12, 2017 | 32.19 | 32.77 | 31.99 | 32.58 | 4,519,525 | +0.20(+0.62%) |
Oct 11, 2017 | 32.31 | 32.45 | 32.07 | 32.38 | 3,531,344 | +0.11(+0.35%) |
Oct 10, 2017 | 32.50 | 32.63 | 32.11 | 32.26 | 5,724,119 | -0.01(-0.03%) |
Oct 09, 2017 | 32.66 | 32.82 | 32.13 | 32.27 | 6,803,364 | -0.36(-1.12%) |
Oct 06, 2017 | 33.02 | 33.27 | 32.46 | 32.64 | 9,801,461 | -0.74(-2.21%) |
Oct 05, 2017 | 33.15 | 33.62 | 32.96 | 33.38 | 6,343,957 | +0.43(+1.31%) |
Oct 04, 2017 | 33.13 | 33.24 | 32.44 | 32.95 | 8,395,531 | +0.00(+0.00%) |
Oct 03, 2017 | 33.51 | 33.71 | 32.94 | 32.95 | 3,838,941 | -0.59(-1.76%) |
Oct 02, 2017 | 33.10 | 33.64 | 33.01 | 33.54 | 5,084,568 | +0.06(+0.18%) |
Sep 29, 2017 | 33.20 | 33.63 | 33.12 | 33.47 | 5,123,889 | +0.09(+0.28%) |
Sep 28, 2017 | 33.49 | 33.62 | 33.00 | 33.38 | 6,000,422 | -0.11(-0.34%) |
Sep 27, 2017 | 33.57 | 33.65 | 32.95 | 33.49 | 4,733,520 | +0.17(+0.51%) |
Sep 26, 2017 | 33.40 | 33.80 | 33.22 | 33.32 | 5,968,811 | +0.26(+0.78%) |
Sep 25, 2017 | 33.13 | 33.41 | 32.95 | 33.07 | 4,026,038 | +0.10(+0.30%) |
Sep 22, 2017 | 32.71 | 33.12 | 32.61 | 32.97 | 4,293,203 | +0.22(+0.66%) |
Sep 21, 2017 | 32.88 | 33.17 | 32.51 | 32.76 | 7,661,589 | -0.34(-1.02%) |
Sep 20, 2017 | 33.11 | 33.45 | 32.87 | 33.09 | 8,130,133 | +0.20(+0.59%) |
Sep 19, 2017 | 33.02 | 33.11 | 32.66 | 32.90 | 4,394,736 | -0.10(-0.31%) |
Sep 18, 2017 | 33.41 | 33.58 | 32.91 | 33.00 | 4,533,100 | -0.28(-0.83%) |
Sep 15, 2017 | 33.16 | 33.44 | 32.93 | 33.28 | 6,285,672 | -0.01(-0.02%) |
Sep 14, 2017 | 32.63 | 33.83 | 32.59 | 33.28 | 13,389,527 | +0.90(+2.79%) |
Sep 13, 2017 | 32.06 | 32.49 | 32.06 | 32.38 | 8,612,279 | +0.45(+1.41%) |
Sep 12, 2017 | 31.43 | 32.10 | 31.22 | 31.93 | 4,744,007 | +0.64(+2.05%) |
Sep 11, 2017 | 31.23 | 31.42 | 30.88 | 31.29 | 5,831,870 | +0.16(+0.51%) |
Sep 08, 2017 | 31.54 | 31.58 | 30.62 | 31.13 | 7,168,189 | -0.74(-2.32%) |
Sep 07, 2017 | 32.24 | 32.28 | 31.54 | 31.87 | 3,783,001 | -0.42(-1.29%) |
Sep 06, 2017 | 32.48 | 32.48 | 32.05 | 32.28 | 3,832,568 | +0.12(+0.37%) |
Sep 05, 2017 | 32.30 | 32.52 | 31.91 | 32.17 | 6,819,932 | +0.04(+0.13%) |
Sep 01, 2017 | 32.04 | 32.22 | 31.48 | 32.12 | 3,461,854 | +0.14(+0.43%) |
Aug 31, 2017 | 31.82 | 32.31 | 31.64 | 31.99 | 3,273,200 | +0.29(+0.91%) |
Aug 30, 2017 | 31.17 | 31.79 | 30.98 | 31.70 | 2,727,725 | +0.31(+0.98%) |
Aug 29, 2017 | 31.01 | 31.50 | 30.86 | 31.39 | 2,007,031 | +0.18(+0.58%) |
Aug 28, 2017 | 31.24 | 31.34 | 30.89 | 31.21 | 2,582,129 | -0.12(-0.38%) |
Aug 25, 2017 | 31.51 | 31.55 | 31.13 | 31.33 | 3,626,176 | -0.11(-0.36%) |
Aug 24, 2017 | 31.32 | 31.69 | 30.95 | 31.44 | 2,145,640 | +0.12(+0.39%) |
Aug 23, 2017 | 31.35 | 31.78 | 31.30 | 31.32 | 5,339,696 | -0.11(-0.36%) |
Aug 22, 2017 | 30.99 | 31.62 | 30.99 | 31.43 | 4,648,194 | +0.55(+1.79%) |
Aug 21, 2017 | 30.87 | 31.04 | 30.57 | 30.88 | 5,144,120 | -0.04(-0.12%) |
Aug 18, 2017 | 31.27 | 31.29 | 30.88 | 30.91 | 6,706,744 | -0.41(-1.31%) |
Aug 17, 2017 | 30.90 | 31.60 | 30.86 | 31.32 | 5,624,833 | +0.15(+0.48%) |
Aug 16, 2017 | 31.22 | 31.57 | 31.03 | 31.17 | 3,878,617 | -0.15(-0.48%) |
Aug 15, 2017 | 31.57 | 31.64 | 30.68 | 31.32 | 5,805,564 | -0.40(-1.25%) |
Aug 14, 2017 | 32.42 | 32.61 | 31.65 | 31.72 | 4,542,782 | -0.57(-1.76%) |
Aug 11, 2017 | 31.72 | 32.32 | 31.65 | 32.29 | 2,559,226 | +0.44(+1.39%) |
Aug 10, 2017 | 32.32 | 32.63 | 31.82 | 31.85 | 3,242,658 | -0.33(-1.02%) |
Aug 09, 2017 | 32.41 | 32.65 | 31.70 | 32.18 | 5,169,661 | -0.02(-0.06%) |
Aug 08, 2017 | 31.43 | 32.42 | 31.43 | 32.20 | 8,538,157 | +0.57(+1.82%) |
Aug 07, 2017 | 31.98 | 32.00 | 31.17 | 31.62 | 5,615,005 | -0.41(-1.28%) |
Aug 04, 2017 | 31.87 | 32.43 | 31.77 | 32.03 | 5,318,109 | +0.17(+0.55%) |
Aug 03, 2017 | 32.37 | 32.55 | 31.62 | 31.86 | 6,823,362 | -0.46(-1.41%) |
Aug 02, 2017 | 32.49 | 32.96 | 32.15 | 32.31 | 4,202,854 | -0.47(-1.44%) |