Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.18 | 40.48 | 39.89 | 40.20 | 888,738 | +0.21(+0.53%) |
Oct 30, 2017 | 39.97 | 40.21 | 39.90 | 39.99 | 754,607 | -0.16(-0.39%) |
Oct 27, 2017 | 39.86 | 40.14 | 39.78 | 40.14 | 498,922 | +0.30(+0.76%) |
Oct 26, 2017 | 39.57 | 39.87 | 39.56 | 39.84 | 657,358 | +0.30(+0.77%) |
Oct 25, 2017 | 39.29 | 39.55 | 39.14 | 39.54 | 753,955 | +0.19(+0.49%) |
Oct 24, 2017 | 39.24 | 39.43 | 39.18 | 39.34 | 1,002,663 | +0.03(+0.07%) |
Oct 23, 2017 | 39.72 | 39.85 | 39.24 | 39.32 | 985,993 | -0.52(-1.29%) |
Oct 20, 2017 | 39.53 | 39.89 | 39.47 | 39.83 | 728,569 | +0.42(+1.07%) |
Oct 19, 2017 | 39.51 | 39.51 | 39.13 | 39.41 | 1,181,194 | -0.12(-0.30%) |
Oct 18, 2017 | 39.51 | 39.65 | 39.35 | 39.53 | 1,370,853 | -0.01(-0.02%) |
Oct 17, 2017 | 39.18 | 39.68 | 39.14 | 39.54 | 1,657,905 | +0.40(+1.03%) |
Oct 16, 2017 | 39.40 | 40.31 | 38.77 | 39.13 | 5,001,135 | +0.18(+0.47%) |
Oct 13, 2017 | 38.98 | 39.12 | 38.87 | 38.95 | 1,112,886 | +0.15(+0.38%) |
Oct 12, 2017 | 38.56 | 38.88 | 38.50 | 38.80 | 862,310 | +0.18(+0.48%) |
Oct 11, 2017 | 38.20 | 38.83 | 38.13 | 38.62 | 1,673,847 | +0.40(+1.04%) |
Oct 10, 2017 | 38.02 | 38.40 | 38.01 | 38.22 | 1,275,701 | +0.11(+0.29%) |
Oct 09, 2017 | 38.15 | 38.15 | 37.86 | 38.11 | 908,146 | +0.00(+0.00%) |
Oct 06, 2017 | 37.89 | 38.11 | 37.77 | 38.11 | 1,046,054 | +0.24(+0.63%) |
Oct 05, 2017 | 37.88 | 38.11 | 37.84 | 37.87 | 1,297,303 | +0.03(+0.07%) |
Oct 04, 2017 | 37.80 | 37.90 | 37.65 | 37.84 | 750,117 | +0.17(+0.44%) |
Oct 03, 2017 | 37.87 | 38.02 | 37.61 | 37.68 | 827,066 | -0.04(-0.10%) |
Oct 02, 2017 | 37.25 | 37.85 | 37.14 | 37.71 | 799,466 | +0.35(+0.94%) |
Sep 29, 2017 | 37.21 | 37.42 | 37.18 | 37.37 | 1,047,933 | +0.15(+0.40%) |
Sep 28, 2017 | 37.10 | 37.24 | 37.04 | 37.22 | 522,065 | +0.13(+0.35%) |
Sep 27, 2017 | 37.52 | 37.61 | 36.85 | 37.09 | 1,453,712 | -0.17(-0.47%) |
Sep 26, 2017 | 37.48 | 37.60 | 37.08 | 37.26 | 1,065,048 | -0.27(-0.71%) |
Sep 25, 2017 | 37.74 | 37.76 | 37.46 | 37.53 | 514,095 | -0.14(-0.37%) |
Sep 22, 2017 | 37.55 | 37.76 | 37.55 | 37.67 | 916,934 | +0.13(+0.34%) |
Sep 21, 2017 | 37.22 | 37.61 | 37.13 | 37.54 | 1,102,726 | +0.32(+0.87%) |
Sep 20, 2017 | 37.08 | 37.55 | 37.08 | 37.22 | 1,080,322 | +0.17(+0.47%) |
Sep 19, 2017 | 37.21 | 37.26 | 36.86 | 37.04 | 1,254,628 | -0.12(-0.32%) |
Sep 18, 2017 | 37.30 | 37.51 | 37.08 | 37.16 | 1,383,147 | -0.07(-0.20%) |
Sep 15, 2017 | 37.32 | 37.32 | 37.06 | 37.24 | 3,151,809 | -0.05(-0.12%) |
Sep 14, 2017 | 37.68 | 37.71 | 37.27 | 37.28 | 1,471,572 | -0.52(-1.36%) |
Sep 13, 2017 | 37.53 | 37.98 | 37.46 | 37.80 | 843,101 | +0.13(+0.34%) |
Sep 12, 2017 | 37.83 | 37.95 | 37.60 | 37.67 | 1,465,501 | -0.06(-0.15%) |
Sep 11, 2017 | 37.71 | 37.98 | 37.53 | 37.72 | 2,002,224 | +0.29(+0.79%) |
Sep 08, 2017 | 37.07 | 37.56 | 36.97 | 37.43 | 1,008,409 | +0.33(+0.89%) |
Sep 07, 2017 | 37.17 | 37.18 | 36.97 | 37.10 | 1,033,141 | -0.03(-0.07%) |
Sep 06, 2017 | 37.14 | 37.33 | 37.06 | 37.13 | 1,517,831 | +0.04(+0.10%) |
Sep 05, 2017 | 37.58 | 37.72 | 36.92 | 37.09 | 1,182,175 | -0.40(-1.08%) |
Sep 01, 2017 | 37.59 | 37.76 | 37.31 | 37.49 | 670,461 | +0.06(+0.15%) |
Aug 31, 2017 | 37.04 | 37.48 | 36.85 | 37.44 | 1,122,723 | +0.60(+1.62%) |
Aug 30, 2017 | 36.87 | 37.02 | 36.81 | 36.84 | 773,678 | -0.05(-0.12%) |
Aug 29, 2017 | 36.83 | 37.06 | 36.77 | 36.89 | 948,274 | -0.17(-0.45%) |
Aug 28, 2017 | 36.80 | 37.13 | 36.72 | 37.05 | 900,852 | +0.30(+0.83%) |
Aug 25, 2017 | 36.71 | 36.96 | 36.61 | 36.75 | 890,038 | +0.12(+0.33%) |
Aug 24, 2017 | 36.45 | 36.85 | 36.28 | 36.63 | 1,258,931 | +0.31(+0.86%) |
Aug 23, 2017 | 36.42 | 36.44 | 36.20 | 36.32 | 1,016,417 | -0.23(-0.63%) |
Aug 22, 2017 | 35.94 | 36.62 | 35.92 | 36.55 | 1,280,173 | +0.65(+1.82%) |
Aug 21, 2017 | 35.95 | 36.09 | 35.78 | 35.89 | 863,839 | -0.06(-0.18%) |
Aug 18, 2017 | 35.67 | 36.15 | 35.64 | 35.96 | 1,438,097 | +0.16(+0.44%) |
Aug 17, 2017 | 36.22 | 36.42 | 35.79 | 35.80 | 1,307,350 | -0.40(-1.12%) |
Aug 16, 2017 | 36.05 | 36.38 | 35.93 | 36.21 | 585,588 | +0.12(+0.33%) |
Aug 15, 2017 | 36.15 | 36.17 | 35.87 | 36.09 | 956,412 | -0.03(-0.08%) |
Aug 14, 2017 | 36.35 | 36.40 | 36.10 | 36.11 | 887,575 | +0.00(+0.01%) |
Aug 11, 2017 | 35.23 | 36.17 | 35.23 | 36.11 | 1,153,762 | +0.00(+0.00%) |
Aug 10, 2017 | 36.50 | 36.73 | 36.02 | 36.11 | 1,464,449 | -0.65(-1.77%) |
Aug 09, 2017 | 36.66 | 36.79 | 36.16 | 36.76 | 2,254,923 | -0.04(-0.10%) |
Aug 08, 2017 | 35.77 | 37.14 | 35.30 | 36.80 | 2,342,892 | +0.28(+0.75%) |
Aug 07, 2017 | 36.62 | 36.68 | 36.42 | 36.52 | 1,870,305 | -0.10(-0.28%) |
Aug 04, 2017 | 36.84 | 36.88 | 36.60 | 36.62 | 498,819 | -0.14(-0.37%) |
Aug 03, 2017 | 36.95 | 37.18 | 36.65 | 36.76 | 879,920 | -0.10(-0.27%) |
Aug 02, 2017 | 37.00 | 37.07 | 36.62 | 36.86 | 563,291 | -0.17(-0.47%) |