Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.86 | 35.98 | 35.79 | 35.89 | 3,437,931 | +0.03(+0.07%) |
Oct 30, 2017 | 35.82 | 36.02 | 35.78 | 35.87 | 2,469,282 | -0.05(-0.13%) |
Oct 27, 2017 | 35.80 | 35.96 | 35.66 | 35.91 | 3,911,844 | +0.13(+0.37%) |
Oct 26, 2017 | 36.36 | 36.67 | 35.60 | 35.78 | 5,150,591 | -0.19(-0.52%) |
Oct 25, 2017 | 36.10 | 36.17 | 35.73 | 35.97 | 5,442,425 | -0.21(-0.58%) |
Oct 24, 2017 | 36.26 | 36.27 | 35.95 | 36.18 | 3,288,715 | +0.10(+0.28%) |
Oct 23, 2017 | 35.93 | 36.09 | 35.81 | 36.08 | 3,486,507 | +0.20(+0.56%) |
Oct 20, 2017 | 36.43 | 36.47 | 35.80 | 35.88 | 3,647,108 | -0.26(-0.71%) |
Oct 19, 2017 | 35.77 | 36.15 | 35.77 | 36.13 | 2,241,936 | +0.30(+0.82%) |
Oct 18, 2017 | 35.85 | 35.95 | 35.60 | 35.84 | 2,391,835 | +0.00(+0.00%) |
Oct 17, 2017 | 36.01 | 36.09 | 35.71 | 35.84 | 2,119,446 | -0.18(-0.50%) |
Oct 16, 2017 | 35.97 | 36.16 | 35.82 | 36.02 | 2,685,492 | +0.07(+0.20%) |
Oct 13, 2017 | 35.95 | 36.23 | 35.92 | 35.94 | 2,898,728 | +0.03(+0.08%) |
Oct 12, 2017 | 35.85 | 35.99 | 35.68 | 35.91 | 2,565,715 | +0.03(+0.07%) |
Oct 11, 2017 | 35.73 | 35.92 | 35.55 | 35.89 | 3,600,729 | +0.11(+0.31%) |
Oct 10, 2017 | 35.39 | 35.78 | 35.36 | 35.78 | 4,158,159 | +0.45(+1.26%) |
Oct 09, 2017 | 35.18 | 35.39 | 35.10 | 35.33 | 2,257,128 | +0.13(+0.38%) |
Oct 06, 2017 | 35.39 | 35.50 | 35.09 | 35.20 | 2,050,511 | -0.09(-0.27%) |
Oct 05, 2017 | 35.11 | 35.52 | 35.11 | 35.29 | 2,765,307 | +0.16(+0.45%) |
Oct 04, 2017 | 35.15 | 35.29 | 35.11 | 35.14 | 3,027,882 | -0.05(-0.13%) |
Oct 03, 2017 | 35.07 | 35.21 | 34.94 | 35.18 | 2,617,559 | +0.11(+0.32%) |
Oct 02, 2017 | 34.88 | 35.14 | 34.83 | 35.07 | 7,341,376 | +0.25(+0.71%) |
Sep 29, 2017 | 35.20 | 35.20 | 34.70 | 34.82 | 3,891,307 | -0.39(-1.11%) |
Sep 28, 2017 | 35.83 | 35.83 | 34.88 | 35.21 | 7,350,547 | -0.63(-1.77%) |
Sep 27, 2017 | 35.94 | 35.85 | 4,823,223 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.57 | 35.88 | 35.54 | 35.74 | 3,422,833 | -0.31(-0.85%) |
Sep 25, 2017 | 35.87 | 36.16 | 35.71 | 36.05 | 3,223,136 | +0.14(+0.38%) |
Sep 22, 2017 | 35.73 | 35.96 | 35.69 | 35.91 | 2,665,981 | +0.13(+0.37%) |
Sep 21, 2017 | 35.91 | 35.91 | 35.65 | 35.78 | 3,955,887 | -0.12(-0.35%) |
Sep 20, 2017 | 35.85 | 36.04 | 35.77 | 35.91 | 3,562,076 | +0.12(+0.33%) |
Sep 19, 2017 | 35.56 | 35.85 | 35.55 | 35.79 | 3,145,130 | +0.21(+0.59%) |
Sep 18, 2017 | 35.47 | 35.62 | 35.39 | 35.58 | 3,101,889 | +0.15(+0.41%) |
Sep 15, 2017 | 35.05 | 35.46 | 34.99 | 35.43 | 5,699,477 | +0.30(+0.85%) |
Sep 14, 2017 | 35.09 | 35.14 | 34.82 | 35.13 | 3,210,045 | +0.03(+0.09%) |
Sep 13, 2017 | 35.11 | 35.17 | 35.04 | 35.10 | 2,412,835 | -0.09(-0.24%) |
Sep 12, 2017 | 35.35 | 35.42 | 35.08 | 35.19 | 2,954,498 | -0.10(-0.28%) |
Sep 11, 2017 | 35.17 | 35.31 | 34.98 | 35.29 | 3,363,683 | +0.55(+1.59%) |
Sep 08, 2017 | 34.19 | 34.83 | 34.12 | 34.73 | 4,120,456 | +0.27(+0.78%) |
Sep 07, 2017 | 35.05 | 35.06 | 34.26 | 34.46 | 4,041,175 | -0.48(-1.38%) |
Sep 06, 2017 | 34.96 | 35.17 | 34.91 | 34.95 | 3,706,641 | +0.07(+0.20%) |
Sep 05, 2017 | 35.38 | 35.56 | 34.81 | 34.88 | 5,398,949 | -0.59(-1.66%) |
Sep 01, 2017 | 35.32 | 35.68 | 35.28 | 35.47 | 3,671,401 | +0.15(+0.42%) |
Aug 31, 2017 | 35.18 | 35.38 | 35.11 | 35.32 | 9,008,534 | +0.21(+0.60%) |
Aug 30, 2017 | 34.95 | 35.24 | 34.75 | 35.11 | 4,828,061 | +0.15(+0.43%) |
Aug 29, 2017 | 34.38 | 34.98 | 34.23 | 34.96 | 5,200,638 | +0.39(+1.13%) |
Aug 28, 2017 | 34.60 | 34.72 | 34.50 | 34.57 | 4,748,937 | -0.05(-0.14%) |
Aug 25, 2017 | 34.49 | 34.70 | 34.47 | 34.62 | 3,204,340 | +0.22(+0.65%) |
Aug 24, 2017 | 34.37 | 34.50 | 34.22 | 34.40 | 3,257,266 | +0.14(+0.41%) |
Aug 23, 2017 | 34.07 | 34.35 | 34.07 | 34.25 | 2,103,081 | -0.05(-0.14%) |
Aug 22, 2017 | 34.19 | 34.33 | 34.13 | 34.30 | 2,686,581 | +0.20(+0.58%) |
Aug 21, 2017 | 34.02 | 34.28 | 33.87 | 34.10 | 4,044,590 | +0.13(+0.38%) |
Aug 18, 2017 | 33.92 | 34.16 | 33.79 | 33.98 | 3,283,538 | +0.00(+0.01%) |
Aug 17, 2017 | 34.37 | 34.47 | 33.96 | 33.97 | 3,516,634 | -0.42(-1.23%) |
Aug 16, 2017 | 34.68 | 34.76 | 34.37 | 34.39 | 2,991,872 | -0.19(-0.54%) |
Aug 15, 2017 | 34.69 | 34.85 | 34.51 | 34.58 | 2,675,147 | +0.00(+0.01%) |
Aug 14, 2017 | 34.47 | 34.69 | 34.39 | 34.58 | 2,773,843 | +0.21(+0.62%) |
Aug 11, 2017 | 34.33 | 34.57 | 34.33 | 34.36 | 3,224,448 | -0.03(-0.09%) |
Aug 10, 2017 | 34.58 | 34.70 | 34.39 | 34.39 | 3,915,819 | -0.40(-1.16%) |
Aug 09, 2017 | 34.52 | 34.81 | 34.36 | 34.80 | 3,624,073 | +0.23(+0.65%) |
Aug 08, 2017 | 34.50 | 34.72 | 34.48 | 34.57 | 2,801,324 | +0.06(+0.17%) |
Aug 07, 2017 | 34.53 | 34.70 | 34.43 | 34.51 | 3,001,069 | -0.03(-0.07%) |
Aug 04, 2017 | 34.59 | 34.61 | 34.36 | 34.54 | 2,683,366 | +0.08(+0.23%) |
Aug 03, 2017 | 34.50 | 34.66 | 34.39 | 34.46 | 2,973,921 | -0.08(-0.23%) |
Aug 02, 2017 | 34.33 | 34.57 | 34.26 | 34.54 | 2,962,376 | +0.11(+0.33%) |