Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.92 | 41.15 | 40.68 | 40.79 | 7,739,847 | -0.19(-0.47%) |
Oct 30, 2017 | 40.98 | 41.30 | 40.57 | 40.98 | 8,336,907 | +0.14(+0.35%) |
Oct 27, 2017 | 40.79 | 41.65 | 40.03 | 40.83 | 9,826,926 | -0.20(-0.49%) |
Oct 26, 2017 | 40.18 | 41.28 | 39.70 | 41.03 | 9,486,911 | +1.20(+3.00%) |
Oct 25, 2017 | 40.71 | 40.77 | 39.67 | 39.84 | 8,765,913 | -0.82(-2.02%) |
Oct 24, 2017 | 40.25 | 40.92 | 40.20 | 40.66 | 9,543,115 | +0.58(+1.45%) |
Oct 23, 2017 | 40.09 | 40.47 | 39.81 | 40.08 | 7,009,320 | +0.01(+0.02%) |
Oct 20, 2017 | 39.79 | 40.19 | 39.52 | 40.07 | 7,516,188 | +0.43(+1.09%) |
Oct 19, 2017 | 39.38 | 39.90 | 39.31 | 39.64 | 5,035,799 | +0.00(+0.00%) |
Oct 18, 2017 | 39.67 | 40.01 | 39.51 | 39.64 | 8,128,812 | -0.01(-0.02%) |
Oct 17, 2017 | 39.63 | 39.82 | 39.33 | 39.65 | 4,488,518 | +0.00(+0.00%) |
Oct 16, 2017 | 39.64 | 39.97 | 39.59 | 39.65 | 5,395,546 | +0.26(+0.65%) |
Oct 13, 2017 | 39.86 | 40.00 | 39.36 | 39.39 | 5,806,470 | -0.12(-0.29%) |
Oct 12, 2017 | 38.93 | 39.55 | 38.87 | 39.51 | 5,601,978 | +0.17(+0.42%) |
Oct 11, 2017 | 39.02 | 39.44 | 38.78 | 39.34 | 5,715,686 | +0.33(+0.83%) |
Oct 10, 2017 | 39.16 | 39.40 | 38.95 | 39.01 | 6,622,914 | +0.22(+0.57%) |
Oct 09, 2017 | 38.94 | 39.02 | 38.73 | 38.79 | 6,008,818 | +0.04(+0.10%) |
Oct 06, 2017 | 38.98 | 39.21 | 38.63 | 38.75 | 4,920,907 | -0.67(-1.69%) |
Oct 05, 2017 | 39.23 | 39.49 | 39.19 | 39.42 | 6,676,540 | +0.31(+0.79%) |
Oct 04, 2017 | 39.15 | 39.33 | 38.79 | 39.11 | 6,849,286 | +0.06(+0.14%) |
Oct 03, 2017 | 39.79 | 39.84 | 39.05 | 39.05 | 8,499,976 | -0.85(-2.13%) |
Oct 02, 2017 | 39.30 | 39.91 | 39.14 | 39.90 | 6,092,427 | +0.21(+0.52%) |
Sep 29, 2017 | 39.48 | 39.74 | 39.35 | 39.70 | 5,264,801 | +0.04(+0.10%) |
Sep 28, 2017 | 40.01 | 40.31 | 39.51 | 39.66 | 6,922,611 | -0.17(-0.44%) |
Sep 27, 2017 | 39.83 | 39.83 | 6,770,068 | +0.44(+1.11%) | ||
Sep 26, 2017 | 39.44 | 39.68 | 39.04 | 39.39 | 6,851,596 | -0.25(-0.62%) |
Sep 25, 2017 | 39.19 | 39.81 | 39.17 | 39.64 | 8,573,236 | +0.71(+1.83%) |
Sep 22, 2017 | 38.63 | 39.38 | 38.57 | 38.93 | 9,315,231 | +0.31(+0.80%) |
Sep 21, 2017 | 38.22 | 38.69 | 37.98 | 38.62 | 7,300,809 | +0.29(+0.74%) |
Sep 20, 2017 | 37.96 | 38.70 | 37.91 | 38.33 | 11,149,931 | +0.62(+1.64%) |
Sep 19, 2017 | 37.36 | 37.90 | 37.34 | 37.71 | 7,837,509 | +0.36(+0.98%) |
Sep 18, 2017 | 36.64 | 37.46 | 36.62 | 37.35 | 8,811,765 | +0.46(+1.25%) |
Sep 15, 2017 | 36.35 | 36.89 | 36.33 | 36.89 | 14,997,595 | +0.54(+1.48%) |
Sep 14, 2017 | 36.28 | 36.77 | 36.21 | 36.35 | 8,287,922 | +0.21(+0.59%) |
Sep 13, 2017 | 35.72 | 36.32 | 35.69 | 36.13 | 7,790,182 | +0.50(+1.40%) |
Sep 12, 2017 | 35.71 | 35.92 | 35.52 | 35.64 | 6,542,442 | +0.00(+0.00%) |
Sep 11, 2017 | 35.42 | 35.92 | 35.29 | 35.64 | 6,062,542 | +0.36(+1.03%) |
Sep 08, 2017 | 35.69 | 35.69 | 34.98 | 35.27 | 5,229,142 | -0.51(-1.42%) |
Sep 07, 2017 | 35.61 | 35.84 | 35.27 | 35.78 | 6,536,934 | +0.04(+0.11%) |
Sep 06, 2017 | 35.49 | 35.97 | 35.48 | 35.74 | 7,488,425 | +0.53(+1.51%) |
Sep 05, 2017 | 35.29 | 35.46 | 34.98 | 35.21 | 6,865,237 | +0.12(+0.34%) |
Sep 01, 2017 | 34.71 | 34.78 | 34.49 | 35.09 | 6,063,087 | +0.46(+1.33%) |
Aug 31, 2017 | 34.72 | 35.02 | 34.52 | 34.63 | 9,658,099 | +0.20(+0.58%) |
Aug 30, 2017 | 33.81 | 34.50 | 33.64 | 34.43 | 8,632,803 | +0.44(+1.31%) |
Aug 29, 2017 | 33.88 | 34.09 | 33.65 | 33.99 | 5,790,748 | -0.16(-0.46%) |
Aug 28, 2017 | 34.58 | 34.60 | 33.87 | 34.14 | 5,791,515 | -0.42(-1.22%) |
Aug 25, 2017 | 34.49 | 34.98 | 34.39 | 34.56 | 6,800,616 | +0.22(+0.65%) |
Aug 24, 2017 | 34.52 | 34.54 | 34.17 | 34.34 | 5,509,887 | -0.31(-0.89%) |
Aug 23, 2017 | 34.06 | 34.86 | 33.97 | 34.65 | 6,607,903 | +0.40(+1.16%) |
Aug 22, 2017 | 33.82 | 34.39 | 33.80 | 34.26 | 7,376,126 | +0.55(+1.62%) |
Aug 21, 2017 | 34.03 | 34.05 | 33.52 | 33.71 | 7,198,844 | -0.48(-1.41%) |
Aug 18, 2017 | 34.07 | 34.55 | 33.72 | 34.19 | 9,217,125 | +0.09(+0.26%) |
Aug 17, 2017 | 34.50 | 34.79 | 34.07 | 34.10 | 8,097,677 | -0.55(-1.58%) |
Aug 16, 2017 | 35.37 | 35.42 | 34.51 | 34.65 | 7,306,898 | -0.64(-1.82%) |
Aug 15, 2017 | 35.25 | 35.45 | 34.94 | 35.29 | 10,312,695 | -0.03(-0.09%) |
Aug 14, 2017 | 35.53 | 35.76 | 35.21 | 35.33 | 6,383,651 | -0.20(-0.56%) |
Aug 11, 2017 | 35.66 | 35.99 | 35.43 | 35.52 | 5,304,169 | -0.14(-0.40%) |
Aug 10, 2017 | 36.23 | 36.44 | 35.64 | 35.67 | 8,121,288 | -0.54(-1.49%) |
Aug 09, 2017 | 36.32 | 36.48 | 35.98 | 36.21 | 9,394,598 | +0.02(+0.04%) |
Aug 08, 2017 | 35.81 | 36.57 | 35.69 | 36.19 | 10,127,097 | +0.36(+1.02%) |
Aug 07, 2017 | 35.90 | 36.07 | 35.56 | 35.83 | 8,031,858 | -0.31(-0.86%) |
Aug 04, 2017 | 35.64 | 36.16 | 35.58 | 36.13 | 7,698,099 | +0.52(+1.45%) |
Aug 03, 2017 | 36.20 | 36.44 | 35.43 | 35.62 | 11,604,675 | -0.56(-1.53%) |
Aug 02, 2017 | 35.21 | 36.19 | 35.11 | 36.17 | 12,056,397 | +0.68(+1.92%) |