Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.04 | 31.59 | 30.83 | 31.47 | 2,725,696 | +0.43(+1.37%) |
Oct 30, 2017 | 31.05 | 31.57 | 30.81 | 31.05 | 3,054,748 | +0.05(+0.17%) |
Oct 27, 2017 | 29.81 | 31.17 | 29.75 | 30.99 | 4,765,228 | +0.87(+2.90%) |
Oct 26, 2017 | 30.10 | 30.43 | 29.59 | 30.12 | 4,093,842 | +0.06(+0.20%) |
Oct 25, 2017 | 30.34 | 30.42 | 29.65 | 30.06 | 5,217,209 | -0.48(-1.57%) |
Oct 24, 2017 | 30.79 | 31.05 | 30.28 | 30.54 | 7,247,271 | -0.12(-0.40%) |
Oct 23, 2017 | 31.62 | 31.85 | 30.64 | 30.66 | 6,706,822 | -0.94(-2.96%) |
Oct 20, 2017 | 31.99 | 32.07 | 31.55 | 31.59 | 5,825,233 | -0.09(-0.29%) |
Oct 19, 2017 | 31.65 | 32.29 | 31.59 | 31.69 | 4,895,200 | -0.38(-1.17%) |
Oct 18, 2017 | 32.17 | 32.78 | 31.96 | 32.06 | 5,509,845 | -0.08(-0.26%) |
Oct 17, 2017 | 32.00 | 32.45 | 31.72 | 32.14 | 4,513,181 | +0.02(+0.07%) |
Oct 16, 2017 | 31.57 | 32.15 | 31.35 | 32.12 | 5,574,121 | +0.85(+2.72%) |
Oct 13, 2017 | 31.60 | 31.63 | 30.92 | 31.27 | 4,016,905 | +0.14(+0.46%) |
Oct 12, 2017 | 31.20 | 31.38 | 30.34 | 31.13 | 8,163,306 | -0.41(-1.31%) |
Oct 11, 2017 | 31.99 | 32.14 | 31.35 | 31.54 | 6,474,471 | -0.38(-1.18%) |
Oct 10, 2017 | 33.86 | 34.02 | 31.88 | 31.92 | 13,449,366 | -2.55(-7.39%) |
Oct 09, 2017 | 34.08 | 34.51 | 33.75 | 34.47 | 4,361,254 | +0.51(+1.51%) |
Oct 06, 2017 | 34.02 | 34.38 | 33.58 | 33.96 | 3,389,999 | -0.49(-1.42%) |
Oct 05, 2017 | 33.97 | 34.55 | 33.87 | 34.44 | 2,818,173 | +0.51(+1.51%) |
Oct 04, 2017 | 34.17 | 34.34 | 33.64 | 33.93 | 6,107,505 | -0.23(-0.66%) |
Oct 03, 2017 | 34.39 | 34.53 | 33.96 | 34.16 | 2,178,104 | -0.21(-0.61%) |
Oct 02, 2017 | 33.94 | 34.46 | 33.32 | 34.37 | 2,972,954 | -0.06(-0.17%) |
Sep 29, 2017 | 34.20 | 34.44 | 33.96 | 34.43 | 2,728,893 | +0.00(+0.00%) |
Sep 28, 2017 | 34.87 | 35.29 | 34.12 | 34.43 | 4,472,522 | -0.35(-0.99%) |
Sep 27, 2017 | 34.69 | 34.91 | 34.11 | 34.78 | 3,134,332 | +0.23(+0.65%) |
Sep 26, 2017 | 33.61 | 34.71 | 33.57 | 34.55 | 5,807,130 | +0.68(+2.00%) |
Sep 25, 2017 | 32.98 | 34.18 | 32.95 | 33.87 | 5,613,817 | +1.12(+3.42%) |
Sep 22, 2017 | 32.48 | 32.82 | 32.35 | 32.75 | 2,555,254 | +0.16(+0.48%) |
Sep 21, 2017 | 32.37 | 32.64 | 32.02 | 32.60 | 3,414,314 | +0.23(+0.72%) |
Sep 20, 2017 | 31.45 | 32.38 | 31.44 | 32.36 | 4,034,249 | +0.98(+3.11%) |
Sep 19, 2017 | 31.80 | 31.85 | 31.28 | 31.39 | 2,481,665 | -0.41(-1.30%) |
Sep 18, 2017 | 31.82 | 32.12 | 31.55 | 31.80 | 3,392,550 | -0.17(-0.52%) |
Sep 15, 2017 | 31.73 | 31.98 | 31.62 | 31.96 | 4,125,865 | +0.23(+0.71%) |
Sep 14, 2017 | 31.59 | 32.19 | 31.42 | 31.74 | 5,477,253 | -0.09(-0.28%) |
Sep 13, 2017 | 30.62 | 31.85 | 30.57 | 31.83 | 5,854,385 | +1.37(+4.49%) |
Sep 12, 2017 | 30.08 | 30.67 | 29.93 | 30.46 | 3,181,720 | +0.57(+1.91%) |
Sep 11, 2017 | 29.64 | 30.18 | 29.57 | 29.89 | 3,406,163 | +0.35(+1.17%) |
Sep 08, 2017 | 30.30 | 30.43 | 29.30 | 29.54 | 4,956,943 | -1.08(-3.51%) |
Sep 07, 2017 | 30.09 | 30.71 | 29.99 | 30.62 | 5,493,148 | +0.45(+1.49%) |
Sep 06, 2017 | 29.85 | 30.47 | 29.81 | 30.17 | 3,860,426 | +0.53(+1.80%) |
Sep 05, 2017 | 29.87 | 30.17 | 29.38 | 29.63 | 3,846,100 | -0.05(-0.15%) |
Sep 01, 2017 | 29.32 | 29.84 | 29.03 | 29.68 | 3,932,030 | +0.48(+1.65%) |
Aug 31, 2017 | 28.84 | 29.45 | 28.67 | 29.20 | 6,637,299 | +0.35(+1.22%) |
Aug 30, 2017 | 29.10 | 29.47 | 28.76 | 28.84 | 6,280,514 | -0.38(-1.29%) |
Aug 29, 2017 | 29.20 | 29.49 | 28.83 | 29.22 | 4,139,026 | -0.36(-1.22%) |
Aug 28, 2017 | 30.06 | 30.26 | 29.18 | 29.58 | 5,172,955 | -0.53(-1.77%) |
Aug 25, 2017 | 30.21 | 30.36 | 29.90 | 30.11 | 3,191,849 | +0.02(+0.07%) |
Aug 24, 2017 | 30.11 | 30.35 | 29.96 | 30.09 | 2,509,382 | -0.16(-0.52%) |
Aug 23, 2017 | 29.89 | 30.59 | 29.66 | 30.25 | 5,066,126 | +0.26(+0.88%) |
Aug 22, 2017 | 29.78 | 30.11 | 29.75 | 29.99 | 4,001,480 | +0.28(+0.94%) |
Aug 21, 2017 | 30.18 | 30.26 | 29.35 | 29.71 | 5,415,367 | -0.59(-1.96%) |
Aug 18, 2017 | 29.96 | 30.77 | 29.90 | 30.30 | 4,052,530 | +0.32(+1.05%) |
Aug 17, 2017 | 30.61 | 30.61 | 29.97 | 29.99 | 3,629,675 | -0.56(-1.82%) |
Aug 16, 2017 | 31.33 | 31.48 | 30.45 | 30.54 | 4,407,794 | -0.68(-2.19%) |
Aug 15, 2017 | 31.11 | 31.32 | 30.82 | 31.23 | 5,372,372 | -0.02(-0.07%) |
Aug 14, 2017 | 31.88 | 32.01 | 31.17 | 31.25 | 4,795,075 | -0.62(-1.93%) |
Aug 11, 2017 | 31.75 | 32.26 | 31.70 | 31.87 | 3,333,591 | -0.17(-0.52%) |
Aug 10, 2017 | 32.72 | 32.99 | 31.84 | 32.03 | 5,060,025 | -0.73(-2.23%) |
Aug 09, 2017 | 33.50 | 33.81 | 32.51 | 32.76 | 4,418,710 | -0.41(-1.22%) |
Aug 08, 2017 | 33.35 | 34.04 | 33.02 | 33.17 | 4,586,189 | -0.20(-0.61%) |
Aug 07, 2017 | 33.61 | 33.90 | 33.23 | 33.37 | 5,194,472 | -0.62(-1.84%) |
Aug 04, 2017 | 33.23 | 34.06 | 32.78 | 33.99 | 9,369,041 | +0.87(+2.63%) |
Aug 03, 2017 | 35.48 | 35.48 | 32.51 | 33.12 | 14,876,855 | -2.89(-8.04%) |
Aug 02, 2017 | 36.22 | 36.35 | 35.38 | 36.02 | 5,940,285 | -0.56(-1.54%) |