Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.42 | 31.47 | 30.92 | 31.00 | 25,368,262 | -0.40(-1.29%) |
Oct 30, 2017 | 31.55 | 31.58 | 31.03 | 31.41 | 34,204,708 | -0.25(-0.79%) |
Oct 27, 2017 | 30.92 | 31.77 | 30.43 | 31.66 | 59,365,080 | +0.45(+1.43%) |
Oct 26, 2017 | 30.88 | 32.01 | 30.56 | 31.21 | 68,138,624 | -0.48(-1.52%) |
Oct 25, 2017 | 31.17 | 31.71 | 31.15 | 31.69 | 30,486,982 | +0.28(+0.90%) |
Oct 24, 2017 | 31.53 | 31.73 | 31.20 | 31.41 | 29,342,626 | -0.04(-0.14%) |
Oct 23, 2017 | 32.07 | 32.07 | 31.42 | 31.45 | 35,731,460 | -0.58(-1.80%) |
Oct 20, 2017 | 32.01 | 32.03 | 31.73 | 32.03 | 16,941,546 | +0.28(+0.87%) |
Oct 19, 2017 | 31.11 | 31.85 | 31.02 | 31.75 | 29,442,326 | +0.60(+1.93%) |
Oct 18, 2017 | 31.45 | 31.52 | 31.09 | 31.15 | 20,910,626 | -0.23(-0.74%) |
Oct 17, 2017 | 31.47 | 31.61 | 31.36 | 31.38 | 17,351,310 | -0.12(-0.38%) |
Oct 16, 2017 | 31.11 | 31.91 | 31.08 | 31.50 | 30,988,840 | +0.52(+1.67%) |
Oct 13, 2017 | 30.91 | 31.11 | 30.34 | 30.99 | 50,754,328 | +0.05(+0.17%) |
Oct 12, 2017 | 31.67 | 31.75 | 30.79 | 30.93 | 58,926,400 | -1.26(-3.93%) |
Oct 11, 2017 | 32.43 | 32.01 | 32.20 | 30,645,076 | -0.23(-0.72%) | |
Oct 10, 2017 | 32.53 | 32.73 | 32.28 | 32.43 | 17,451,788 | -0.09(-0.29%) |
Oct 09, 2017 | 32.69 | 32.91 | 32.46 | 32.53 | 12,417,728 | -0.18(-0.55%) |
Oct 06, 2017 | 32.96 | 33.09 | 32.65 | 32.71 | 21,873,526 | -0.29(-0.89%) |
Oct 05, 2017 | 33.21 | 33.37 | 32.78 | 33.00 | 23,407,714 | -0.21(-0.62%) |
Oct 04, 2017 | 33.00 | 33.22 | 32.80 | 33.21 | 24,381,222 | +0.25(+0.76%) |
Oct 03, 2017 | 32.51 | 33.02 | 32.43 | 32.96 | 21,537,284 | +0.42(+1.29%) |
Oct 02, 2017 | 32.91 | 33.29 | 32.50 | 32.54 | 21,191,668 | -0.44(-1.33%) |
Sep 29, 2017 | 32.41 | 33.00 | 32.23 | 32.97 | 22,411,464 | +0.57(+1.74%) |
Sep 28, 2017 | 32.78 | 32.90 | 32.33 | 32.41 | 19,093,480 | -0.61(-1.84%) |
Sep 27, 2017 | 32.42 | 33.28 | 32.32 | 33.02 | 28,823,366 | +0.62(+1.90%) |
Sep 26, 2017 | 32.48 | 32.63 | 32.26 | 32.40 | 18,686,332 | -0.09(-0.26%) |
Sep 25, 2017 | 32.62 | 32.66 | 32.16 | 32.48 | 25,209,154 | -0.16(-0.50%) |
Sep 22, 2017 | 31.95 | 32.68 | 31.94 | 32.65 | 25,381,342 | +0.54(+1.68%) |
Sep 21, 2017 | 32.03 | 32.34 | 32.03 | 32.11 | 21,662,698 | +0.01(+0.03%) |
Sep 20, 2017 | 32.08 | 32.39 | 31.92 | 32.10 | 36,271,840 | +0.14(+0.43%) |
Sep 19, 2017 | 31.77 | 32.07 | 31.42 | 31.96 | 45,244,188 | +0.16(+0.51%) |
Sep 18, 2017 | 31.60 | 31.97 | 31.35 | 31.80 | 31,808,724 | +0.15(+0.49%) |
Sep 15, 2017 | 32.18 | 32.18 | 31.23 | 31.65 | 72,785,928 | -0.57(-1.78%) |
Sep 14, 2017 | 32.51 | 32.60 | 32.19 | 32.22 | 30,986,488 | -0.31(-0.95%) |
Sep 13, 2017 | 32.47 | 32.83 | 32.46 | 32.53 | 27,305,648 | +0.05(+0.16%) |
Sep 12, 2017 | 32.89 | 33.27 | 32.19 | 32.48 | 42,914,052 | +0.06(+0.18%) |
Sep 11, 2017 | 32.82 | 32.91 | 32.19 | 32.42 | 34,595,156 | -0.33(-0.99%) |
Sep 08, 2017 | 32.95 | 32.96 | 32.14 | 32.74 | 62,864,212 | -0.33(-1.01%) |
Sep 07, 2017 | 35.35 | 35.35 | 32.74 | 33.08 | 82,528,648 | -2.20(-6.24%) |
Sep 06, 2017 | 34.96 | 35.42 | 34.85 | 35.28 | 17,006,420 | +0.43(+1.23%) |
Sep 05, 2017 | 35.26 | 34.62 | 34.85 | 13,281,260 | -0.33(-0.95%) | |
Sep 01, 2017 | 34.94 | 35.33 | 34.83 | 35.18 | 13,237,739 | +0.39(+1.11%) |
Aug 31, 2017 | 35.04 | 35.12 | 34.72 | 34.80 | 16,657,010 | -0.18(-0.51%) |
Aug 30, 2017 | 34.36 | 35.07 | 34.28 | 34.98 | 13,889,789 | +0.57(+1.64%) |
Aug 29, 2017 | 34.42 | 34.64 | 34.34 | 34.41 | 10,673,340 | -0.15(-0.45%) |
Aug 28, 2017 | 34.57 | 34.69 | 34.42 | 34.57 | 9,722,615 | +0.12(+0.35%) |
Aug 25, 2017 | 34.55 | 34.75 | 34.21 | 34.45 | 15,649,102 | +0.05(+0.15%) |
Aug 24, 2017 | 34.96 | 35.03 | 34.28 | 34.40 | 16,806,812 | -0.44(-1.25%) |
Aug 23, 2017 | 35.35 | 35.39 | 34.81 | 34.83 | 13,678,219 | -0.60(-1.69%) |
Aug 22, 2017 | 35.07 | 35.57 | 35.01 | 35.43 | 13,714,906 | +0.47(+1.35%) |
Aug 21, 2017 | 34.73 | 35.08 | 34.68 | 34.96 | 19,253,316 | +0.24(+0.69%) |
Aug 18, 2017 | 34.38 | 34.93 | 34.31 | 34.72 | 22,811,456 | +0.21(+0.62%) |
Aug 17, 2017 | 35.30 | 35.34 | 34.50 | 34.51 | 17,603,732 | -0.83(-2.35%) |
Aug 16, 2017 | 35.72 | 35.72 | 35.18 | 35.34 | 13,557,588 | -0.22(-0.63%) |
Aug 15, 2017 | 35.96 | 35.98 | 35.34 | 35.56 | 15,870,449 | -0.34(-0.95%) |
Aug 14, 2017 | 35.54 | 35.97 | 35.46 | 35.90 | 21,563,302 | +0.68(+1.92%) |
Aug 11, 2017 | 34.93 | 35.37 | 34.85 | 35.23 | 19,530,076 | +0.33(+0.93%) |
Aug 10, 2017 | 34.62 | 35.18 | 34.60 | 34.90 | 24,013,712 | +0.09(+0.25%) |
Aug 09, 2017 | 33.88 | 34.85 | 33.72 | 34.82 | 20,307,838 | +0.61(+1.78%) |
Aug 08, 2017 | 33.95 | 34.42 | 33.79 | 34.21 | 15,819,152 | +0.27(+0.78%) |
Aug 07, 2017 | 33.96 | 34.02 | 33.80 | 33.94 | 14,331,738 | +0.01(+0.03%) |
Aug 04, 2017 | 34.02 | 33.89 | 33.93 | 13,393,191 | -0.09(-0.25%) | |
Aug 03, 2017 | 33.96 | 34.27 | 33.86 | 34.02 | 19,039,646 | -0.27(-0.77%) |
Aug 02, 2017 | 34.44 | 33.89 | 34.28 | 20,167,980 | -0.28(-0.82%) |