Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.17 | 40.46 | 39.87 | 40.19 | 889,011 | +0.21(+0.53%) |
Oct 30, 2017 | 39.96 | 40.20 | 39.89 | 39.98 | 754,839 | -0.16(-0.39%) |
Oct 27, 2017 | 39.85 | 40.13 | 39.76 | 40.13 | 499,076 | +0.30(+0.76%) |
Oct 26, 2017 | 39.56 | 39.86 | 39.55 | 39.83 | 657,560 | +0.30(+0.77%) |
Oct 25, 2017 | 39.28 | 39.53 | 39.13 | 39.52 | 754,186 | +0.19(+0.49%) |
Oct 24, 2017 | 39.23 | 39.41 | 39.17 | 39.33 | 1,002,971 | +0.03(+0.07%) |
Oct 23, 2017 | 39.71 | 39.84 | 39.23 | 39.30 | 986,296 | -0.52(-1.29%) |
Oct 20, 2017 | 39.52 | 39.88 | 39.46 | 39.82 | 728,793 | +0.42(+1.07%) |
Oct 19, 2017 | 39.50 | 39.50 | 39.12 | 39.40 | 1,181,558 | -0.12(-0.30%) |
Oct 18, 2017 | 39.50 | 39.63 | 39.34 | 39.52 | 1,371,275 | -0.01(-0.02%) |
Oct 17, 2017 | 39.17 | 39.67 | 39.12 | 39.52 | 1,658,415 | +0.40(+1.03%) |
Oct 16, 2017 | 39.39 | 40.30 | 38.76 | 39.12 | 5,002,672 | +0.18(+0.47%) |
Oct 13, 2017 | 38.96 | 39.11 | 38.86 | 38.94 | 1,113,228 | +0.15(+0.38%) |
Oct 12, 2017 | 38.55 | 38.87 | 38.48 | 38.79 | 862,575 | +0.18(+0.48%) |
Oct 11, 2017 | 38.19 | 38.82 | 38.12 | 38.60 | 1,674,362 | +0.40(+1.04%) |
Oct 10, 2017 | 38.01 | 38.38 | 38.00 | 38.21 | 1,276,093 | +0.11(+0.29%) |
Oct 09, 2017 | 38.14 | 38.14 | 37.85 | 38.10 | 908,426 | +0.00(+0.00%) |
Oct 06, 2017 | 37.88 | 38.10 | 37.76 | 38.10 | 1,046,376 | +0.24(+0.63%) |
Oct 05, 2017 | 37.87 | 38.10 | 37.83 | 37.86 | 1,297,702 | +0.03(+0.07%) |
Oct 04, 2017 | 37.79 | 37.89 | 37.64 | 37.83 | 750,348 | +0.17(+0.44%) |
Oct 03, 2017 | 37.86 | 38.01 | 37.60 | 37.67 | 827,320 | -0.04(-0.10%) |
Oct 02, 2017 | 37.23 | 37.84 | 37.13 | 37.70 | 799,712 | +0.35(+0.94%) |
Sep 29, 2017 | 37.20 | 37.41 | 37.17 | 37.35 | 1,048,255 | +0.15(+0.40%) |
Sep 28, 2017 | 37.09 | 37.22 | 37.03 | 37.21 | 522,226 | +0.13(+0.35%) |
Sep 27, 2017 | 37.51 | 37.60 | 36.84 | 37.08 | 1,454,159 | -0.17(-0.47%) |
Sep 26, 2017 | 37.47 | 37.58 | 37.07 | 37.25 | 1,065,375 | -0.27(-0.71%) |
Sep 25, 2017 | 37.73 | 37.75 | 37.45 | 37.52 | 514,253 | -0.14(-0.37%) |
Sep 22, 2017 | 37.54 | 37.75 | 37.54 | 37.66 | 917,215 | +0.13(+0.34%) |
Sep 21, 2017 | 37.21 | 37.60 | 37.11 | 37.53 | 1,103,065 | +0.32(+0.87%) |
Sep 20, 2017 | 37.07 | 37.54 | 37.07 | 37.21 | 1,080,654 | +0.17(+0.47%) |
Sep 19, 2017 | 37.20 | 37.25 | 36.85 | 37.03 | 1,255,014 | -0.12(-0.32%) |
Sep 18, 2017 | 37.29 | 37.50 | 37.06 | 37.15 | 1,383,572 | -0.07(-0.20%) |
Sep 15, 2017 | 37.31 | 37.31 | 37.05 | 37.22 | 3,152,778 | -0.05(-0.12%) |
Sep 14, 2017 | 37.67 | 37.70 | 37.26 | 37.27 | 1,472,025 | -0.52(-1.36%) |
Sep 13, 2017 | 37.52 | 37.97 | 37.45 | 37.79 | 843,360 | +0.13(+0.34%) |
Sep 12, 2017 | 37.81 | 37.94 | 37.59 | 37.66 | 1,465,952 | -0.06(-0.15%) |
Sep 11, 2017 | 37.69 | 37.97 | 37.52 | 37.71 | 2,002,840 | +0.29(+0.79%) |
Sep 08, 2017 | 37.06 | 37.55 | 36.96 | 37.42 | 1,008,719 | +0.33(+0.89%) |
Sep 07, 2017 | 37.16 | 37.17 | 36.96 | 37.09 | 1,033,459 | -0.03(-0.07%) |
Sep 06, 2017 | 37.13 | 37.32 | 37.05 | 37.11 | 1,518,297 | +0.04(+0.10%) |
Sep 05, 2017 | 37.57 | 37.71 | 36.91 | 37.08 | 1,182,538 | -0.40(-1.08%) |
Sep 01, 2017 | 37.57 | 37.75 | 37.30 | 37.48 | 670,667 | +0.06(+0.15%) |
Aug 31, 2017 | 37.03 | 37.47 | 36.84 | 37.43 | 1,123,068 | +0.60(+1.62%) |
Aug 30, 2017 | 36.86 | 37.00 | 36.80 | 36.83 | 773,915 | -0.05(-0.12%) |
Aug 29, 2017 | 36.82 | 37.05 | 36.76 | 36.88 | 948,565 | -0.17(-0.45%) |
Aug 28, 2017 | 36.79 | 37.11 | 36.71 | 37.04 | 901,128 | +0.30(+0.83%) |
Aug 25, 2017 | 36.70 | 36.95 | 36.60 | 36.74 | 890,312 | +0.12(+0.33%) |
Aug 24, 2017 | 36.44 | 36.84 | 36.27 | 36.62 | 1,259,318 | +0.31(+0.86%) |
Aug 23, 2017 | 36.41 | 36.42 | 36.19 | 36.30 | 1,016,729 | -0.23(-0.63%) |
Aug 22, 2017 | 35.93 | 36.61 | 35.91 | 36.53 | 1,280,567 | +0.65(+1.82%) |
Aug 21, 2017 | 35.94 | 36.08 | 35.77 | 35.88 | 864,105 | -0.06(-0.18%) |
Aug 18, 2017 | 35.66 | 36.14 | 35.63 | 35.95 | 1,438,540 | +0.16(+0.44%) |
Aug 17, 2017 | 36.21 | 36.41 | 35.78 | 35.79 | 1,307,752 | -0.40(-1.12%) |
Aug 16, 2017 | 36.04 | 36.37 | 35.92 | 36.19 | 585,768 | +0.12(+0.33%) |
Aug 15, 2017 | 36.14 | 36.16 | 35.85 | 36.08 | 956,706 | -0.03(-0.08%) |
Aug 14, 2017 | 36.34 | 36.39 | 36.09 | 36.10 | 887,847 | +0.00(+0.01%) |
Aug 11, 2017 | 35.22 | 36.15 | 35.22 | 36.10 | 1,154,117 | +0.00(+0.00%) |
Aug 10, 2017 | 36.49 | 36.71 | 36.01 | 36.10 | 1,464,899 | -0.65(-1.77%) |
Aug 09, 2017 | 36.65 | 36.78 | 36.15 | 36.75 | 2,255,616 | -0.04(-0.10%) |
Aug 08, 2017 | 35.76 | 37.13 | 35.29 | 36.79 | 2,343,612 | +0.28(+0.75%) |
Aug 07, 2017 | 36.60 | 36.67 | 36.41 | 36.51 | 1,870,880 | -0.10(-0.28%) |
Aug 04, 2017 | 36.82 | 36.87 | 36.59 | 36.61 | 498,973 | -0.14(-0.37%) |
Aug 03, 2017 | 36.93 | 37.17 | 36.64 | 36.75 | 880,191 | -0.10(-0.27%) |
Aug 02, 2017 | 36.99 | 37.06 | 36.61 | 36.85 | 563,464 | -0.17(-0.47%) |