Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 32.06 | 32.31 | 31.56 | 31.70 | 8,326,098 | +0.20(+0.65%) |
Oct 30, 2017 | 31.88 | 31.89 | 31.29 | 31.49 | 9,944,192 | -0.54(-1.69%) |
Oct 27, 2017 | 32.39 | 32.40 | 31.89 | 32.03 | 9,905,017 | -0.42(-1.30%) |
Oct 26, 2017 | 32.45 | 32.67 | 32.22 | 32.45 | 7,221,660 | +0.01(+0.04%) |
Oct 25, 2017 | 32.58 | 32.67 | 32.27 | 32.44 | 6,936,537 | -0.14(-0.42%) |
Oct 24, 2017 | 32.82 | 32.97 | 32.54 | 32.58 | 5,867,224 | -0.21(-0.64%) |
Oct 23, 2017 | 32.70 | 33.08 | 32.62 | 32.79 | 6,182,673 | +0.05(+0.15%) |
Oct 20, 2017 | 32.59 | 32.84 | 32.51 | 32.74 | 7,379,272 | +0.31(+0.95%) |
Oct 19, 2017 | 32.38 | 32.56 | 32.27 | 32.43 | 7,602,530 | +0.05(+0.15%) |
Oct 18, 2017 | 32.56 | 32.69 | 32.31 | 32.38 | 7,568,903 | -0.23(-0.70%) |
Oct 17, 2017 | 32.30 | 32.64 | 32.27 | 32.60 | 5,736,851 | +0.29(+0.88%) |
Oct 16, 2017 | 32.59 | 32.61 | 32.15 | 32.32 | 6,807,941 | -0.41(-1.25%) |
Oct 13, 2017 | 32.60 | 32.90 | 32.49 | 32.73 | 5,834,682 | +0.13(+0.40%) |
Oct 12, 2017 | 32.89 | 32.89 | 32.30 | 32.60 | 7,661,200 | -0.35(-1.06%) |
Oct 11, 2017 | 32.90 | 33.12 | 32.80 | 32.94 | 6,507,317 | +0.14(+0.42%) |
Oct 10, 2017 | 33.19 | 33.26 | 32.76 | 32.81 | 6,410,428 | -0.35(-1.07%) |
Oct 09, 2017 | 33.44 | 33.54 | 33.06 | 33.16 | 4,008,097 | -0.26(-0.77%) |
Oct 06, 2017 | 33.38 | 33.58 | 33.19 | 33.42 | 4,544,573 | -0.10(-0.28%) |
Oct 05, 2017 | 33.34 | 33.55 | 33.24 | 33.52 | 8,559,530 | +0.07(+0.22%) |
Oct 04, 2017 | 33.44 | 33.54 | 33.19 | 33.44 | 6,180,795 | -0.08(-0.23%) |
Oct 03, 2017 | 33.38 | 33.59 | 33.28 | 33.52 | 4,372,734 | +0.19(+0.57%) |
Oct 02, 2017 | 33.46 | 33.50 | 33.03 | 33.33 | 6,492,155 | -0.15(-0.45%) |
Sep 29, 2017 | 33.64 | 33.77 | 33.43 | 33.48 | 6,576,707 | -0.10(-0.30%) |
Sep 28, 2017 | 33.63 | 33.71 | 33.39 | 33.58 | 5,414,264 | -0.10(-0.28%) |
Sep 27, 2017 | 33.78 | 33.32 | 33.68 | 5,146,536 | +0.17(+0.51%) | |
Sep 26, 2017 | 33.60 | 33.78 | 33.39 | 33.50 | 6,456,374 | -0.02(-0.07%) |
Sep 25, 2017 | 32.93 | 33.60 | 32.83 | 33.53 | 11,165,014 | +0.63(+1.90%) |
Sep 22, 2017 | 32.99 | 33.10 | 32.76 | 32.90 | 9,378,475 | -0.17(-0.51%) |
Sep 21, 2017 | 32.94 | 33.23 | 32.89 | 33.07 | 8,222,927 | +0.18(+0.55%) |
Sep 20, 2017 | 33.06 | 33.06 | 32.67 | 32.89 | 10,748,003 | -0.19(-0.56%) |
Sep 19, 2017 | 33.42 | 33.45 | 33.06 | 33.07 | 6,239,610 | -0.27(-0.80%) |
Sep 18, 2017 | 33.55 | 33.56 | 33.21 | 33.34 | 4,283,026 | -0.15(-0.43%) |
Sep 15, 2017 | 33.24 | 33.50 | 32.95 | 33.49 | 8,858,849 | +0.24(+0.72%) |
Sep 14, 2017 | 33.38 | 33.40 | 33.09 | 33.24 | 7,676,926 | -0.13(-0.38%) |
Sep 13, 2017 | 33.45 | 33.70 | 33.33 | 33.37 | 8,374,665 | -0.02(-0.07%) |
Sep 12, 2017 | 33.15 | 33.74 | 33.15 | 33.39 | 6,291,394 | +0.32(+0.96%) |
Sep 11, 2017 | 32.87 | 33.15 | 32.70 | 33.08 | 7,038,713 | +0.20(+0.62%) |
Sep 08, 2017 | 33.14 | 33.14 | 32.57 | 32.87 | 5,904,901 | -0.24(-0.73%) |
Sep 07, 2017 | 33.38 | 33.44 | 32.94 | 33.11 | 5,961,827 | -0.05(-0.15%) |
Sep 06, 2017 | 32.87 | 33.19 | 32.85 | 33.16 | 6,656,791 | +0.31(+0.95%) |
Sep 05, 2017 | 32.77 | 32.95 | 32.57 | 32.85 | 7,211,508 | -0.02(-0.06%) |
Sep 01, 2017 | 32.89 | 33.07 | 32.77 | 32.87 | 6,220,533 | +0.04(+0.11%) |
Aug 31, 2017 | 32.62 | 32.89 | 32.62 | 32.83 | 9,981,743 | +0.11(+0.35%) |
Aug 30, 2017 | 32.43 | 32.82 | 32.34 | 32.72 | 7,083,175 | +0.25(+0.78%) |
Aug 29, 2017 | 32.40 | 32.52 | 32.17 | 32.46 | 7,110,403 | -0.14(-0.43%) |
Aug 28, 2017 | 32.70 | 32.79 | 32.52 | 32.60 | 10,424,727 | +0.06(+0.18%) |
Aug 25, 2017 | 32.38 | 32.75 | 32.25 | 32.55 | 6,531,501 | +0.35(+1.10%) |
Aug 24, 2017 | 32.95 | 33.24 | 32.09 | 32.19 | 14,733,552 | -0.32(-0.98%) |
Aug 23, 2017 | 32.46 | 32.62 | 32.28 | 32.51 | 9,687,881 | -0.00(-0.01%) |
Aug 22, 2017 | 32.51 | 32.67 | 32.30 | 32.51 | 9,752,971 | +0.06(+0.20%) |
Aug 21, 2017 | 32.01 | 32.54 | 31.86 | 32.45 | 11,494,559 | +0.45(+1.40%) |
Aug 18, 2017 | 31.92 | 32.34 | 31.79 | 32.00 | 14,655,551 | +0.10(+0.31%) |
Aug 17, 2017 | 32.28 | 32.30 | 31.87 | 31.90 | 11,559,898 | -0.61(-1.87%) |
Aug 16, 2017 | 32.13 | 32.56 | 31.89 | 32.51 | 12,602,609 | +0.65(+2.04%) |
Aug 15, 2017 | 31.67 | 32.61 | 31.28 | 31.86 | 18,093,234 | +0.25(+0.78%) |
Aug 14, 2017 | 32.53 | 32.58 | 31.47 | 31.61 | 16,923,324 | -0.66(-2.04%) |
Aug 11, 2017 | 31.84 | 32.49 | 31.78 | 32.27 | 10,864,057 | +0.37(+1.15%) |
Aug 10, 2017 | 32.10 | 32.14 | 31.69 | 31.90 | 10,431,774 | -0.45(-1.40%) |
Aug 09, 2017 | 32.35 | 32.47 | 32.04 | 32.36 | 8,528,792 | -0.11(-0.34%) |
Aug 08, 2017 | 32.15 | 32.74 | 32.10 | 32.47 | 11,837,904 | +0.51(+1.61%) |
Aug 07, 2017 | 31.67 | 32.04 | 31.67 | 31.95 | 6,156,402 | +0.24(+0.74%) |
Aug 04, 2017 | 31.53 | 31.81 | 31.43 | 31.72 | 7,350,655 | +0.25(+0.80%) |
Aug 03, 2017 | 31.88 | 31.93 | 31.22 | 31.47 | 10,414,704 | -0.41(-1.29%) |
Aug 02, 2017 | 31.78 | 32.04 | 31.65 | 31.88 | 7,578,999 | -0.09(-0.30%) |