Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 31.22 | 31.30 | 31.05 | 31.19 | 2,708,757 | +0.06(+0.19%) |
Oct 30, 2017 | 31.54 | 31.69 | 31.14 | 31.14 | 2,646,483 | -0.53(-1.67%) |
Oct 27, 2017 | 31.45 | 31.90 | 31.35 | 31.67 | 4,175,437 | +0.23(+0.74%) |
Oct 26, 2017 | 31.79 | 32.06 | 30.30 | 31.44 | 5,378,707 | -1.45(-4.39%) |
Oct 25, 2017 | 32.93 | 33.07 | 32.62 | 32.88 | 1,861,823 | -0.15(-0.47%) |
Oct 24, 2017 | 33.02 | 33.09 | 32.59 | 33.03 | 2,321,014 | +0.00(+0.00%) |
Oct 23, 2017 | 32.93 | 33.15 | 32.80 | 33.03 | 1,707,638 | +0.18(+0.56%) |
Oct 20, 2017 | 32.70 | 32.90 | 32.60 | 32.85 | 1,309,491 | +0.16(+0.50%) |
Oct 19, 2017 | 32.45 | 32.75 | 32.37 | 32.69 | 1,280,026 | +0.19(+0.59%) |
Oct 18, 2017 | 32.34 | 32.60 | 32.19 | 32.50 | 2,020,259 | +0.13(+0.42%) |
Oct 17, 2017 | 32.46 | 32.50 | 32.31 | 32.36 | 1,655,302 | -0.12(-0.36%) |
Oct 16, 2017 | 32.63 | 32.64 | 32.19 | 32.48 | 1,948,913 | -0.16(-0.50%) |
Oct 13, 2017 | 32.80 | 32.91 | 32.59 | 32.64 | 1,179,309 | -0.04(-0.12%) |
Oct 12, 2017 | 32.45 | 32.75 | 32.41 | 32.68 | 1,344,983 | +0.28(+0.86%) |
Oct 11, 2017 | 32.29 | 32.44 | 32.16 | 32.40 | 1,266,229 | -0.01(-0.03%) |
Oct 10, 2017 | 32.35 | 32.51 | 32.24 | 32.41 | 1,543,947 | +0.07(+0.21%) |
Oct 09, 2017 | 32.62 | 32.66 | 32.23 | 32.34 | 1,623,691 | -0.28(-0.86%) |
Oct 06, 2017 | 32.65 | 32.73 | 32.42 | 32.62 | 971,764 | -0.08(-0.24%) |
Oct 05, 2017 | 32.54 | 32.74 | 32.42 | 32.70 | 1,083,257 | +0.27(+0.83%) |
Oct 04, 2017 | 32.33 | 32.47 | 32.11 | 32.43 | 890,087 | +0.09(+0.27%) |
Oct 03, 2017 | 32.43 | 32.45 | 32.20 | 32.34 | 1,379,032 | -0.10(-0.30%) |
Oct 02, 2017 | 32.14 | 32.50 | 32.03 | 32.44 | 1,191,644 | +0.28(+0.87%) |
Sep 29, 2017 | 31.79 | 32.18 | 31.73 | 32.16 | 1,372,566 | +0.36(+1.12%) |
Sep 28, 2017 | 31.88 | 31.97 | 31.62 | 31.80 | 1,782,500 | -0.23(-0.72%) |
Sep 27, 2017 | 31.38 | 32.13 | 31.38 | 32.03 | 1,430,109 | +0.09(+0.27%) |
Sep 26, 2017 | 31.90 | 32.10 | 31.77 | 31.95 | 1,908,555 | +0.14(+0.45%) |
Sep 25, 2017 | 31.43 | 31.81 | 31.30 | 31.80 | 1,988,199 | +0.32(+1.01%) |
Sep 22, 2017 | 31.16 | 31.53 | 31.09 | 31.48 | 1,734,303 | +0.31(+0.99%) |
Sep 21, 2017 | 31.33 | 31.47 | 31.17 | 31.18 | 1,961,027 | -0.24(-0.77%) |
Sep 20, 2017 | 31.77 | 31.79 | 31.20 | 31.42 | 1,936,958 | -0.28(-0.88%) |
Sep 19, 2017 | 31.83 | 31.83 | 31.50 | 31.70 | 2,162,149 | -0.09(-0.27%) |
Sep 18, 2017 | 31.96 | 32.14 | 31.70 | 31.78 | 2,271,444 | -0.11(-0.33%) |
Sep 15, 2017 | 31.96 | 32.00 | 31.69 | 31.89 | 3,051,290 | -0.07(-0.21%) |
Sep 14, 2017 | 32.12 | 32.15 | 31.89 | 31.96 | 1,250,104 | -0.28(-0.87%) |
Sep 13, 2017 | 32.27 | 32.35 | 32.03 | 32.24 | 1,135,896 | -0.09(-0.27%) |
Sep 12, 2017 | 32.24 | 32.33 | 32.15 | 32.32 | 1,044,481 | +0.13(+0.42%) |
Sep 11, 2017 | 32.19 | 32.28 | 32.02 | 32.19 | 1,445,700 | +0.24(+0.75%) |
Sep 08, 2017 | 31.98 | 32.08 | 31.87 | 31.95 | 927,236 | -0.09(-0.27%) |
Sep 07, 2017 | 31.98 | 32.09 | 31.80 | 32.03 | 1,289,517 | +0.17(+0.54%) |
Sep 06, 2017 | 31.92 | 31.92 | 31.66 | 31.86 | 1,720,000 | +0.05(+0.15%) |
Sep 05, 2017 | 32.03 | 32.19 | 31.56 | 31.81 | 1,805,164 | -0.23(-0.72%) |
Sep 01, 2017 | 32.05 | 32.21 | 31.91 | 32.04 | 1,099,547 | +0.08(+0.24%) |
Aug 31, 2017 | 31.70 | 32.06 | 31.70 | 31.97 | 1,871,225 | +0.24(+0.76%) |
Aug 30, 2017 | 31.40 | 31.78 | 31.30 | 31.72 | 1,955,479 | +0.25(+0.80%) |
Aug 29, 2017 | 31.26 | 31.61 | 31.22 | 31.47 | 2,041,398 | +0.06(+0.18%) |
Aug 28, 2017 | 31.44 | 31.45 | 31.26 | 31.42 | 1,501,738 | +0.11(+0.34%) |
Aug 25, 2017 | 31.36 | 31.49 | 31.28 | 31.31 | 1,321,709 | +0.08(+0.25%) |
Aug 24, 2017 | 31.28 | 31.43 | 31.15 | 31.23 | 2,753,725 | +0.03(+0.09%) |
Aug 23, 2017 | 31.20 | 31.41 | 31.16 | 31.20 | 2,807,772 | -0.12(-0.37%) |
Aug 22, 2017 | 31.30 | 31.46 | 31.25 | 31.32 | 2,175,687 | +0.20(+0.63%) |
Aug 21, 2017 | 30.97 | 31.16 | 30.94 | 31.12 | 2,271,311 | +0.18(+0.59%) |
Aug 18, 2017 | 30.91 | 31.12 | 30.63 | 30.94 | 2,996,973 | -0.01(-0.03%) |
Aug 17, 2017 | 31.07 | 31.24 | 30.93 | 30.95 | 2,856,952 | -0.27(-0.86%) |
Aug 16, 2017 | 31.16 | 31.42 | 31.04 | 31.22 | 2,114,919 | +0.15(+0.49%) |
Aug 15, 2017 | 31.16 | 31.42 | 30.99 | 31.07 | 2,820,022 | -0.16(-0.52%) |
Aug 14, 2017 | 30.82 | 31.29 | 30.79 | 31.23 | 3,023,912 | +0.65(+2.13%) |
Aug 11, 2017 | 30.76 | 30.87 | 30.53 | 30.58 | 2,493,506 | -0.06(-0.19%) |
Aug 10, 2017 | 30.93 | 30.94 | 30.57 | 30.63 | 4,064,901 | -0.48(-1.54%) |
Aug 09, 2017 | 30.78 | 31.13 | 30.68 | 31.11 | 3,511,840 | +0.32(+1.02%) |
Aug 08, 2017 | 30.82 | 31.11 | 30.75 | 30.80 | 3,277,951 | -0.10(-0.31%) |
Aug 07, 2017 | 30.59 | 30.94 | 30.50 | 30.89 | 3,222,471 | +0.32(+1.03%) |
Aug 04, 2017 | 30.54 | 30.64 | 30.32 | 30.58 | 2,341,060 | +0.13(+0.44%) |
Aug 03, 2017 | 30.35 | 30.73 | 29.99 | 30.44 | 4,941,363 | +0.96(+3.24%) |
Aug 02, 2017 | 29.65 | 29.76 | 29.42 | 29.49 | 3,196,807 | -0.35(-1.19%) |