Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.99 | 32.36 | 31.93 | 32.14 | 2,954,145 | +0.14(+0.44%) |
Oct 30, 2017 | 31.72 | 32.02 | 31.32 | 32.00 | 1,639,482 | +0.29(+0.91%) |
Oct 27, 2017 | 31.77 | 32.08 | 31.48 | 31.71 | 1,822,143 | -0.02(-0.06%) |
Oct 26, 2017 | 31.80 | 31.97 | 31.43 | 31.73 | 2,502,999 | -0.13(-0.41%) |
Oct 25, 2017 | 32.42 | 32.48 | 31.75 | 31.86 | 1,104,308 | -0.54(-1.67%) |
Oct 24, 2017 | 32.28 | 32.56 | 32.14 | 32.40 | 1,016,075 | -0.09(-0.28%) |
Oct 23, 2017 | 32.68 | 32.87 | 32.43 | 32.49 | 888,342 | -0.16(-0.49%) |
Oct 20, 2017 | 32.17 | 32.67 | 32.05 | 32.65 | 839,655 | +0.78(+2.45%) |
Oct 19, 2017 | 31.52 | 31.88 | 31.13 | 31.87 | 917,699 | +0.07(+0.22%) |
Oct 18, 2017 | 31.61 | 31.85 | 30.95 | 31.80 | 2,574,188 | +0.14(+0.44%) |
Oct 17, 2017 | 31.90 | 32.00 | 31.62 | 31.66 | 954,713 | -0.22(-0.69%) |
Oct 16, 2017 | 32.33 | 32.52 | 31.83 | 31.88 | 824,625 | -0.31(-0.96%) |
Oct 13, 2017 | 32.37 | 32.45 | 31.96 | 32.19 | 1,041,128 | +0.00(+0.00%) |
Oct 12, 2017 | 32.13 | 32.42 | 32.00 | 32.19 | 714,585 | -0.15(-0.46%) |
Oct 11, 2017 | 32.26 | 32.52 | 31.98 | 32.34 | 1,062,508 | +0.02(+0.06%) |
Oct 10, 2017 | 33.14 | 33.20 | 32.31 | 32.32 | 958,083 | -0.77(-2.33%) |
Oct 09, 2017 | 33.62 | 33.62 | 33.02 | 33.09 | 727,589 | -0.31(-0.93%) |
Oct 06, 2017 | 33.32 | 33.52 | 32.81 | 33.40 | 852,729 | +0.10(+0.30%) |
Oct 05, 2017 | 33.70 | 33.75 | 33.20 | 33.30 | 1,247,287 | -0.23(-0.69%) |
Oct 04, 2017 | 33.70 | 33.82 | 33.26 | 33.53 | 1,251,326 | -0.27(-0.80%) |
Oct 03, 2017 | 33.47 | 33.82 | 33.28 | 33.80 | 1,394,778 | +0.32(+0.96%) |
Oct 02, 2017 | 33.24 | 33.78 | 33.14 | 33.48 | 1,279,648 | +0.27(+0.81%) |
Sep 29, 2017 | 32.67 | 33.25 | 32.64 | 33.21 | 1,252,740 | +0.59(+1.81%) |
Sep 28, 2017 | 33.09 | 33.18 | 32.56 | 32.62 | 968,772 | -0.58(-1.75%) |
Sep 27, 2017 | 33.11 | 33.36 | 32.84 | 33.20 | 514,068 | +0.35(+1.07%) |
Sep 26, 2017 | 32.92 | 33.06 | 32.76 | 32.85 | 811,483 | +0.20(+0.61%) |
Sep 25, 2017 | 33.18 | 33.39 | 32.43 | 32.65 | 1,428,400 | -0.52(-1.57%) |
Sep 22, 2017 | 33.10 | 33.32 | 33.07 | 33.17 | 964,632 | -0.09(-0.27%) |
Sep 21, 2017 | 33.11 | 33.38 | 32.99 | 33.26 | 366,217 | +0.09(+0.27%) |
Sep 20, 2017 | 32.86 | 33.27 | 32.39 | 33.17 | 1,476,865 | +0.43(+1.31%) |
Sep 19, 2017 | 34.22 | 34.25 | 32.44 | 32.74 | 2,725,890 | -1.60(-4.66%) |
Sep 18, 2017 | 33.66 | 34.34 | 33.66 | 34.34 | 1,726,460 | +0.76(+2.26%) |
Sep 15, 2017 | 33.33 | 33.62 | 33.14 | 33.58 | 1,350,931 | +0.32(+0.96%) |
Sep 14, 2017 | 33.45 | 33.46 | 33.08 | 33.26 | 1,270,998 | -0.23(-0.69%) |
Sep 13, 2017 | 34.01 | 34.01 | 33.42 | 33.49 | 994,832 | -0.58(-1.70%) |
Sep 12, 2017 | 34.03 | 34.52 | 33.90 | 34.07 | 1,173,644 | +0.17(+0.52%) |
Sep 11, 2017 | 33.24 | 33.91 | 33.15 | 33.90 | 1,572,066 | +0.86(+2.59%) |
Sep 08, 2017 | 32.88 | 33.11 | 32.88 | 33.04 | 974,954 | +0.03(+0.09%) |
Sep 07, 2017 | 32.80 | 33.06 | 32.73 | 33.01 | 1,285,814 | +0.29(+0.89%) |
Sep 06, 2017 | 32.40 | 32.98 | 32.26 | 32.72 | 1,450,758 | +0.31(+0.96%) |
Sep 05, 2017 | 32.94 | 33.21 | 32.30 | 32.41 | 1,126,201 | -0.56(-1.70%) |
Sep 01, 2017 | 33.09 | 33.38 | 32.89 | 32.97 | 1,052,140 | -0.09(-0.27%) |
Aug 31, 2017 | 32.63 | 33.18 | 32.46 | 33.06 | 1,856,839 | +0.28(+0.85%) |
Aug 30, 2017 | 32.81 | 32.90 | 32.60 | 32.78 | 1,245,102 | +0.00(+0.00%) |
Aug 29, 2017 | 32.53 | 32.97 | 32.40 | 32.78 | 1,150,492 | -0.12(-0.36%) |
Aug 28, 2017 | 33.00 | 33.10 | 32.80 | 32.90 | 1,187,723 | +0.00(+0.00%) |
Aug 25, 2017 | 32.81 | 33.07 | 32.65 | 32.90 | 1,282,168 | +0.10(+0.30%) |
Aug 24, 2017 | 33.00 | 33.11 | 32.73 | 32.80 | 1,120,942 | -0.09(-0.27%) |
Aug 23, 2017 | 32.96 | 33.26 | 32.70 | 32.89 | 2,332,952 | -0.38(-1.14%) |
Aug 22, 2017 | 33.00 | 33.38 | 33.00 | 33.27 | 1,420,811 | +0.27(+0.82%) |
Aug 21, 2017 | 32.91 | 33.09 | 32.47 | 33.00 | 2,163,320 | +0.00(+0.00%) |
Aug 18, 2017 | 32.75 | 33.06 | 32.14 | 33.00 | 1,933,362 | +0.16(+0.49%) |
Aug 17, 2017 | 33.84 | 34.10 | 32.80 | 32.84 | 2,340,293 | -0.01(-0.03%) |
Aug 16, 2017 | 32.89 | 33.35 | 32.68 | 32.85 | 2,275,466 | +0.01(+0.03%) |
Aug 15, 2017 | 32.73 | 33.13 | 32.65 | 32.84 | 2,736,693 | +0.24(+0.74%) |
Aug 14, 2017 | 32.09 | 32.84 | 31.67 | 32.60 | 2,331,653 | +0.67(+2.10%) |
Aug 11, 2017 | 31.68 | 32.07 | 31.58 | 31.93 | 2,252,802 | +0.27(+0.85%) |
Aug 10, 2017 | 32.40 | 32.65 | 31.62 | 31.66 | 2,641,449 | -0.59(-1.83%) |
Aug 09, 2017 | 31.88 | 32.26 | 31.78 | 32.25 | 2,677,513 | +0.09(+0.28%) |
Aug 08, 2017 | 32.65 | 32.73 | 32.09 | 32.16 | 2,629,593 | -0.58(-1.77%) |
Aug 07, 2017 | 32.56 | 32.94 | 32.29 | 32.74 | 2,351,729 | +0.13(+0.40%) |
Aug 04, 2017 | 32.50 | 32.77 | 31.73 | 32.61 | 4,742,316 | -0.94(-2.79%) |
Aug 03, 2017 | 31.90 | 33.77 | 31.03 | 33.55 | 12,056,300 | -3.61(-9.73%) |
Aug 02, 2017 | 37.05 | 37.56 | 37.00 | 37.16 | 3,068,072 | +0.16(+0.43%) |