Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.16 | 35.25 | 35.10 | 35.24 | 2,587,290 | +0.21(+0.61%) |
Oct 30, 2017 | 35.12 | 34.96 | 35.03 | 2,321,039 | -0.09(-0.26%) | |
Oct 27, 2017 | 34.70 | 35.12 | 34.56 | 35.12 | 6,390,776 | +0.35(+1.01%) |
Oct 26, 2017 | 34.92 | 35.01 | 34.73 | 34.77 | 3,354,223 | +0.15(+0.43%) |
Oct 25, 2017 | 34.75 | 34.79 | 34.45 | 34.62 | 4,744,169 | +0.01(+0.03%) |
Oct 24, 2017 | 34.47 | 34.66 | 34.43 | 34.61 | 4,575,770 | +0.23(+0.67%) |
Oct 23, 2017 | 34.40 | 34.43 | 34.33 | 34.38 | 3,240,067 | +0.08(+0.23%) |
Oct 20, 2017 | 34.34 | 34.34 | 34.24 | 34.30 | 2,856,123 | +0.10(+0.29%) |
Oct 19, 2017 | 34.30 | 34.33 | 34.11 | 34.20 | 2,100,467 | -0.23(-0.67%) |
Oct 18, 2017 | 34.44 | 34.52 | 34.35 | 34.43 | 2,499,327 | -0.08(-0.23%) |
Oct 17, 2017 | 34.55 | 34.58 | 34.41 | 34.51 | 3,313,809 | -0.24(-0.69%) |
Oct 16, 2017 | 34.80 | 34.81 | 34.69 | 34.75 | 2,848,042 | +0.13(+0.38%) |
Oct 13, 2017 | 34.39 | 34.66 | 34.37 | 34.62 | 3,856,415 | +0.52(+1.52%) |
Oct 12, 2017 | 34.05 | 34.17 | 34.04 | 34.10 | 3,314,497 | +0.37(+1.10%) |
Oct 11, 2017 | 33.73 | 33.76 | 33.61 | 33.73 | 2,413,431 | -0.15(-0.44%) |
Oct 10, 2017 | 33.74 | 33.88 | 33.74 | 33.88 | 2,359,622 | +0.37(+1.10%) |
Oct 09, 2017 | 33.50 | 33.51 | 33.41 | 33.51 | 1,858,507 | +0.15(+0.45%) |
Oct 06, 2017 | 33.33 | 33.39 | 33.16 | 33.36 | 2,316,912 | +0.04(+0.12%) |
Oct 05, 2017 | 33.24 | 33.41 | 33.24 | 33.32 | 2,058,071 | -0.03(-0.09%) |
Oct 04, 2017 | 33.37 | 33.37 | 33.25 | 33.35 | 2,674,481 | +0.35(+1.06%) |
Oct 03, 2017 | 32.91 | 33.00 | 32.72 | 33.00 | 2,186,642 | +0.32(+0.98%) |
Oct 02, 2017 | 32.67 | 32.80 | 32.65 | 32.68 | 3,584,893 | -0.17(-0.52%) |
Sep 29, 2017 | 32.63 | 32.85 | 32.63 | 32.85 | 3,781,281 | +0.29(+0.89%) |
Sep 28, 2017 | 32.31 | 32.56 | 32.30 | 32.56 | 3,346,193 | +0.27(+0.84%) |
Sep 27, 2017 | 32.26 | 32.38 | 32.16 | 32.29 | 3,761,712 | -0.56(-1.70%) |
Sep 26, 2017 | 32.80 | 32.90 | 32.72 | 32.85 | 3,117,151 | +0.08(+0.24%) |
Sep 25, 2017 | 33.06 | 33.08 | 32.67 | 32.77 | 5,354,346 | -0.71(-2.12%) |
Sep 22, 2017 | 33.52 | 33.58 | 33.46 | 33.48 | 3,322,964 | -0.54(-1.59%) |
Sep 21, 2017 | 34.12 | 34.12 | 33.99 | 34.02 | 2,615,872 | -0.26(-0.76%) |
Sep 20, 2017 | 34.50 | 34.54 | 34.11 | 34.28 | 3,403,259 | -0.30(-0.87%) |
Sep 19, 2017 | 34.58 | 34.63 | 34.49 | 34.58 | 1,872,426 | +0.00(+0.00%) |
Sep 18, 2017 | 34.66 | 34.66 | 34.50 | 34.58 | 1,704,722 | +0.09(+0.26%) |
Sep 15, 2017 | 34.43 | 34.51 | 34.34 | 34.49 | 1,964,075 | +0.09(+0.26%) |
Sep 14, 2017 | 34.35 | 34.40 | 34.27 | 34.40 | 2,297,536 | +0.13(+0.38%) |
Sep 13, 2017 | 34.52 | 34.52 | 34.26 | 34.27 | 3,729,607 | -0.29(-0.84%) |
Sep 12, 2017 | 34.52 | 34.59 | 34.42 | 34.56 | 1,872,816 | +0.15(+0.44%) |
Sep 11, 2017 | 34.25 | 34.42 | 34.25 | 34.41 | 3,198,219 | +0.25(+0.73%) |
Sep 08, 2017 | 34.33 | 34.33 | 34.13 | 34.16 | 2,347,889 | -0.14(-0.41%) |
Sep 07, 2017 | 34.43 | 34.43 | 34.28 | 34.30 | 2,561,304 | +0.07(+0.20%) |
Sep 06, 2017 | 34.24 | 34.24 | 34.14 | 34.23 | 1,837,702 | +0.18(+0.53%) |
Sep 05, 2017 | 34.21 | 34.28 | 33.99 | 34.05 | 2,734,017 | -0.48(-1.39%) |
Sep 01, 2017 | 34.37 | 34.53 | 34.36 | 34.53 | 2,846,777 | +0.42(+1.23%) |
Aug 31, 2017 | 34.07 | 34.16 | 33.99 | 34.11 | 2,500,462 | +0.16(+0.47%) |
Aug 30, 2017 | 33.97 | 33.97 | 33.88 | 33.95 | 1,720,262 | +0.16(+0.47%) |
Aug 29, 2017 | 33.74 | 33.84 | 33.62 | 33.79 | 2,331,688 | -0.44(-1.29%) |
Aug 28, 2017 | 34.23 | 34.27 | 34.16 | 34.23 | 1,922,041 | +0.18(+0.54%) |
Aug 25, 2017 | 33.90 | 34.09 | 33.90 | 34.05 | 2,120,290 | +0.16(+0.46%) |
Aug 24, 2017 | 33.84 | 33.98 | 33.84 | 33.89 | 2,143,070 | +0.09(+0.27%) |
Aug 23, 2017 | 33.61 | 33.81 | 33.61 | 33.80 | 1,814,532 | +0.29(+0.87%) |
Aug 22, 2017 | 33.46 | 33.57 | 33.42 | 33.51 | 2,042,799 | +0.14(+0.42%) |
Aug 21, 2017 | 33.39 | 33.50 | 33.29 | 33.37 | 2,440,104 | -0.33(-0.98%) |
Aug 18, 2017 | 33.62 | 33.79 | 33.56 | 33.70 | 2,810,155 | +0.13(+0.39%) |
Aug 17, 2017 | 33.98 | 34.06 | 33.57 | 33.57 | 2,876,600 | -0.37(-1.09%) |
Aug 16, 2017 | 33.79 | 33.95 | 33.66 | 33.94 | 4,370,231 | +0.47(+1.40%) |
Aug 15, 2017 | 33.60 | 33.61 | 33.41 | 33.47 | 1,619,699 | -0.11(-0.33%) |
Aug 14, 2017 | 33.59 | 33.66 | 33.38 | 33.58 | 2,305,942 | +0.41(+1.24%) |
Aug 11, 2017 | 33.10 | 33.21 | 33.06 | 33.17 | 3,275,910 | +0.24(+0.73%) |
Aug 10, 2017 | 33.57 | 33.67 | 32.93 | 32.93 | 5,300,796 | -0.97(-2.86%) |
Aug 09, 2017 | 34.02 | 34.10 | 33.90 | 33.90 | 2,927,090 | -0.57(-1.65%) |
Aug 08, 2017 | 34.56 | 34.63 | 34.47 | 34.47 | 1,734,342 | -0.26(-0.75%) |
Aug 07, 2017 | 34.80 | 34.82 | 34.72 | 34.73 | 1,021,017 | -0.10(-0.29%) |
Aug 04, 2017 | 34.82 | 34.90 | 34.73 | 34.83 | 2,821,062 | +0.25(+0.72%) |
Aug 03, 2017 | 34.62 | 34.65 | 34.49 | 34.58 | 1,694,965 | -0.13(-0.37%) |
Aug 02, 2017 | 34.71 | 34.77 | 34.60 | 34.71 | 2,593,444 | +0.00(+0.00%) |