Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 33.22 | 33.32 | 33.05 | 33.21 | 6,198,847 | -0.06(-0.19%) |
Oct 30, 2017 | 33.26 | 33.45 | 33.17 | 33.27 | 6,321,745 | -0.10(-0.31%) |
Oct 27, 2017 | 32.85 | 33.58 | 32.85 | 33.38 | 6,778,666 | +0.52(+1.60%) |
Oct 26, 2017 | 33.15 | 33.41 | 32.85 | 32.85 | 6,879,713 | -0.10(-0.31%) |
Oct 25, 2017 | 32.97 | 33.02 | 32.42 | 32.95 | 8,765,329 | -0.08(-0.23%) |
Oct 24, 2017 | 33.01 | 33.07 | 32.81 | 33.03 | 6,672,296 | -0.03(-0.10%) |
Oct 23, 2017 | 32.98 | 33.13 | 32.84 | 33.06 | 5,688,214 | +0.05(+0.14%) |
Oct 20, 2017 | 32.93 | 33.03 | 32.76 | 33.02 | 6,712,837 | +0.06(+0.19%) |
Oct 19, 2017 | 32.70 | 32.97 | 32.60 | 32.96 | 6,127,803 | +0.28(+0.87%) |
Oct 18, 2017 | 32.60 | 32.72 | 32.48 | 32.67 | 5,017,624 | -0.03(-0.09%) |
Oct 17, 2017 | 32.45 | 32.74 | 32.35 | 32.70 | 6,028,068 | +0.25(+0.76%) |
Oct 16, 2017 | 32.39 | 32.51 | 32.11 | 32.45 | 6,298,815 | +0.21(+0.64%) |
Oct 13, 2017 | 32.42 | 32.61 | 32.22 | 32.24 | 5,209,727 | -0.03(-0.10%) |
Oct 12, 2017 | 32.15 | 32.33 | 32.00 | 32.28 | 6,094,811 | +0.18(+0.55%) |
Oct 11, 2017 | 31.83 | 32.29 | 31.83 | 32.10 | 6,209,128 | +0.18(+0.56%) |
Oct 10, 2017 | 31.68 | 31.94 | 31.58 | 31.92 | 4,099,249 | +0.24(+0.76%) |
Oct 09, 2017 | 31.69 | 31.78 | 31.63 | 31.68 | 5,133,430 | +0.09(+0.29%) |
Oct 06, 2017 | 31.53 | 31.63 | 31.33 | 31.58 | 5,967,151 | -0.06(-0.20%) |
Oct 05, 2017 | 31.81 | 31.82 | 31.50 | 31.65 | 7,957,876 | -0.17(-0.55%) |
Oct 04, 2017 | 31.48 | 31.83 | 31.40 | 31.82 | 5,127,370 | +0.36(+1.14%) |
Oct 03, 2017 | 31.35 | 31.48 | 31.19 | 31.46 | 4,680,833 | +0.03(+0.10%) |
Oct 02, 2017 | 31.56 | 31.63 | 31.35 | 31.43 | 5,347,589 | +0.04(+0.13%) |
Sep 29, 2017 | 31.47 | 31.53 | 31.34 | 31.39 | 6,147,992 | -0.09(-0.30%) |
Sep 28, 2017 | 31.16 | 31.57 | 30.99 | 31.48 | 6,301,542 | +0.16(+0.51%) |
Sep 27, 2017 | 31.21 | 31.32 | 8,040,905 | -0.31(-0.98%) | ||
Sep 26, 2017 | 31.46 | 31.75 | 31.46 | 31.63 | 6,492,482 | +0.19(+0.60%) |
Sep 25, 2017 | 31.31 | 31.55 | 31.23 | 31.45 | 7,032,712 | +0.10(+0.31%) |
Sep 22, 2017 | 31.49 | 31.54 | 31.31 | 31.35 | 5,725,062 | -0.09(-0.29%) |
Sep 21, 2017 | 31.43 | 31.66 | 31.37 | 31.44 | 6,592,026 | +0.01(+0.03%) |
Sep 20, 2017 | 31.79 | 31.83 | 31.25 | 31.43 | 6,407,926 | -0.25(-0.80%) |
Sep 19, 2017 | 31.80 | 31.90 | 31.64 | 31.68 | 8,202,099 | -0.08(-0.26%) |
Sep 18, 2017 | 32.13 | 32.13 | 31.57 | 31.76 | 7,659,515 | -0.38(-1.19%) |
Sep 15, 2017 | 32.15 | 32.21 | 31.96 | 32.15 | 10,581,754 | +0.12(+0.36%) |
Sep 14, 2017 | 31.70 | 32.09 | 31.62 | 32.03 | 5,355,153 | +0.29(+0.92%) |
Sep 13, 2017 | 31.92 | 31.95 | 31.71 | 31.74 | 6,798,439 | -0.20(-0.64%) |
Sep 12, 2017 | 32.36 | 32.42 | 31.68 | 31.94 | 9,007,810 | -0.49(-1.50%) |
Sep 11, 2017 | 31.75 | 32.47 | 31.70 | 32.43 | 10,642,820 | +0.67(+2.12%) |
Sep 08, 2017 | 31.96 | 32.02 | 31.50 | 31.75 | 13,769,768 | -0.26(-0.82%) |
Sep 07, 2017 | 31.79 | 32.32 | 31.79 | 32.02 | 9,037,202 | +0.27(+0.84%) |
Sep 06, 2017 | 32.26 | 32.28 | 31.75 | 31.75 | 10,666,796 | -0.43(-1.34%) |
Sep 05, 2017 | 32.17 | 32.22 | 31.98 | 32.18 | 5,020,010 | +0.02(+0.07%) |
Sep 01, 2017 | 32.34 | 32.41 | 32.05 | 32.16 | 5,004,089 | -0.07(-0.23%) |
Aug 31, 2017 | 32.34 | 32.35 | 32.17 | 32.24 | 7,967,769 | -0.02(-0.07%) |
Aug 30, 2017 | 32.22 | 32.31 | 32.16 | 32.26 | 4,956,469 | -0.02(-0.07%) |
Aug 29, 2017 | 32.35 | 32.40 | 32.16 | 32.28 | 6,533,145 | -0.03(-0.11%) |
Aug 28, 2017 | 32.19 | 32.32 | 32.13 | 32.32 | 4,085,097 | +0.17(+0.52%) |
Aug 25, 2017 | 32.05 | 32.22 | 31.91 | 32.15 | 5,878,808 | +0.17(+0.53%) |
Aug 24, 2017 | 32.13 | 32.13 | 31.90 | 31.98 | 6,028,254 | -0.07(-0.22%) |
Aug 23, 2017 | 32.05 | 32.20 | 31.86 | 32.05 | 6,764,117 | -0.05(-0.15%) |
Aug 22, 2017 | 32.04 | 32.17 | 31.92 | 32.10 | 6,347,280 | +0.08(+0.26%) |
Aug 21, 2017 | 31.92 | 32.10 | 31.85 | 32.01 | 4,579,707 | +0.11(+0.35%) |
Aug 18, 2017 | 31.60 | 32.05 | 31.50 | 31.90 | 6,761,380 | +0.28(+0.89%) |
Aug 17, 2017 | 31.80 | 31.99 | 31.56 | 31.62 | 6,404,165 | -0.29(-0.91%) |
Aug 16, 2017 | 31.70 | 31.96 | 31.66 | 31.91 | 6,362,343 | +0.20(+0.62%) |
Aug 15, 2017 | 31.38 | 31.78 | 31.38 | 31.72 | 5,612,642 | +0.21(+0.67%) |
Aug 14, 2017 | 31.41 | 31.57 | 31.36 | 31.50 | 4,591,405 | +0.19(+0.60%) |
Aug 11, 2017 | 31.42 | 31.50 | 31.20 | 31.32 | 5,975,496 | -0.11(-0.37%) |
Aug 10, 2017 | 31.25 | 31.56 | 31.24 | 31.43 | 6,306,295 | +0.10(+0.33%) |
Aug 09, 2017 | 31.47 | 31.53 | 31.27 | 31.33 | 12,973,293 | -0.02(-0.07%) |
Aug 08, 2017 | 31.28 | 31.40 | 31.22 | 31.35 | 5,583,979 | +0.06(+0.18%) |
Aug 07, 2017 | 31.24 | 31.38 | 31.17 | 31.30 | 5,662,350 | +0.07(+0.23%) |
Aug 04, 2017 | 31.27 | 31.34 | 31.08 | 31.23 | 6,950,527 | -0.17(-0.54%) |
Aug 03, 2017 | 31.18 | 31.46 | 31.14 | 31.39 | 6,666,941 | +0.17(+0.55%) |
Aug 02, 2017 | 31.10 | 31.27 | 30.93 | 31.22 | 7,857,605 | +0.04(+0.12%) |