Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.57 | 39.40 | 38.31 | 39.00 | 4,173,839 | -0.28(-0.71%) |
Oct 30, 2017 | 39.21 | 39.32 | 39.01 | 39.28 | 4,070,365 | +0.05(+0.12%) |
Oct 27, 2017 | 39.02 | 39.35 | 38.85 | 39.23 | 3,031,354 | +0.10(+0.26%) |
Oct 26, 2017 | 39.19 | 39.20 | 38.87 | 39.13 | 3,113,879 | +0.16(+0.41%) |
Oct 25, 2017 | 38.72 | 39.06 | 38.29 | 38.97 | 3,976,823 | +0.06(+0.16%) |
Oct 24, 2017 | 38.79 | 38.94 | 38.61 | 38.90 | 3,485,874 | +0.08(+0.20%) |
Oct 23, 2017 | 38.93 | 38.93 | 38.60 | 38.83 | 3,206,426 | -0.02(-0.04%) |
Oct 20, 2017 | 38.79 | 38.86 | 38.62 | 38.84 | 5,207,808 | +0.05(+0.12%) |
Oct 19, 2017 | 38.64 | 38.81 | 38.53 | 38.79 | 3,080,252 | +0.22(+0.58%) |
Oct 18, 2017 | 38.44 | 38.66 | 38.34 | 38.57 | 3,048,207 | +0.05(+0.12%) |
Oct 17, 2017 | 38.48 | 38.61 | 38.21 | 38.52 | 4,567,239 | +0.00(+0.00%) |
Oct 16, 2017 | 38.44 | 38.64 | 38.10 | 38.52 | 3,385,587 | -0.03(-0.08%) |
Oct 13, 2017 | 38.97 | 39.10 | 38.47 | 38.56 | 6,630,362 | -0.30(-0.78%) |
Oct 12, 2017 | 38.34 | 38.87 | 38.28 | 38.86 | 3,869,524 | +0.50(+1.30%) |
Oct 11, 2017 | 38.14 | 38.37 | 38.04 | 38.36 | 4,742,767 | +0.14(+0.37%) |
Oct 10, 2017 | 37.77 | 38.29 | 37.68 | 38.22 | 4,246,478 | +0.48(+1.26%) |
Oct 09, 2017 | 37.76 | 37.82 | 37.62 | 37.74 | 2,928,789 | +0.01(+0.02%) |
Oct 06, 2017 | 37.41 | 37.77 | 37.23 | 37.73 | 5,943,630 | +0.12(+0.32%) |
Oct 05, 2017 | 37.20 | 37.62 | 37.04 | 37.61 | 5,172,072 | +0.36(+0.98%) |
Oct 04, 2017 | 36.69 | 37.26 | 36.63 | 37.25 | 2,382,474 | +0.59(+1.60%) |
Oct 03, 2017 | 36.89 | 36.89 | 36.54 | 36.66 | 2,626,320 | -0.28(-0.75%) |
Oct 02, 2017 | 36.81 | 36.99 | 36.50 | 36.94 | 2,932,184 | +0.28(+0.76%) |
Sep 29, 2017 | 36.61 | 37.07 | 36.57 | 36.66 | 4,586,504 | +0.13(+0.37%) |
Sep 28, 2017 | 36.45 | 36.75 | 36.25 | 36.53 | 2,702,246 | -0.06(-0.15%) |
Sep 27, 2017 | 36.34 | 36.58 | 4,238,485 | -0.29(-0.77%) | ||
Sep 26, 2017 | 36.82 | 36.95 | 36.63 | 36.87 | 2,576,081 | +0.01(+0.02%) |
Sep 25, 2017 | 36.84 | 37.01 | 36.56 | 36.86 | 4,151,369 | +0.25(+0.67%) |
Sep 22, 2017 | 36.94 | 36.96 | 36.55 | 36.61 | 5,093,726 | -0.02(-0.06%) |
Sep 21, 2017 | 36.04 | 36.84 | 36.02 | 36.64 | 5,356,995 | +0.78(+2.19%) |
Sep 20, 2017 | 36.21 | 36.34 | 35.71 | 35.85 | 3,518,129 | -0.29(-0.79%) |
Sep 19, 2017 | 36.23 | 36.36 | 36.06 | 36.14 | 2,137,302 | -0.01(-0.02%) |
Sep 18, 2017 | 36.31 | 36.43 | 35.91 | 36.15 | 2,237,385 | -0.17(-0.48%) |
Sep 15, 2017 | 36.30 | 36.67 | 36.17 | 36.32 | 4,402,839 | +0.02(+0.04%) |
Sep 14, 2017 | 36.00 | 36.32 | 35.94 | 36.30 | 3,008,704 | +0.25(+0.70%) |
Sep 13, 2017 | 36.26 | 36.34 | 36.04 | 36.05 | 3,928,958 | -0.29(-0.79%) |
Sep 12, 2017 | 36.96 | 36.98 | 36.14 | 36.34 | 2,247,764 | -0.71(-1.93%) |
Sep 11, 2017 | 36.81 | 37.13 | 36.71 | 37.05 | 2,264,092 | +0.23(+0.62%) |
Sep 08, 2017 | 36.48 | 36.89 | 36.42 | 36.82 | 2,577,862 | +0.32(+0.89%) |
Sep 07, 2017 | 36.21 | 36.51 | 36.09 | 36.50 | 2,534,343 | +0.45(+1.25%) |
Sep 06, 2017 | 36.52 | 36.52 | 36.03 | 36.04 | 2,779,906 | -0.37(-1.01%) |
Sep 05, 2017 | 36.57 | 36.57 | 36.18 | 36.41 | 4,129,660 | -0.12(-0.32%) |
Sep 01, 2017 | 36.87 | 36.91 | 36.23 | 36.53 | 3,639,716 | -0.25(-0.68%) |
Aug 31, 2017 | 36.80 | 36.95 | 36.74 | 36.78 | 3,418,279 | +0.01(+0.02%) |
Aug 30, 2017 | 36.99 | 36.99 | 36.74 | 36.77 | 1,694,086 | -0.22(-0.59%) |
Aug 29, 2017 | 37.17 | 37.25 | 36.99 | 36.99 | 1,641,409 | -0.15(-0.40%) |
Aug 28, 2017 | 37.19 | 37.25 | 36.94 | 37.14 | 3,676,122 | +0.01(+0.02%) |
Aug 25, 2017 | 37.20 | 37.28 | 37.01 | 37.13 | 1,487,253 | +0.05(+0.15%) |
Aug 24, 2017 | 37.07 | 37.21 | 36.94 | 37.08 | 1,612,216 | -0.02(-0.04%) |
Aug 23, 2017 | 36.94 | 37.13 | 36.80 | 37.10 | 2,440,063 | +0.19(+0.51%) |
Aug 22, 2017 | 36.79 | 36.92 | 36.67 | 36.91 | 2,402,716 | +0.12(+0.32%) |
Aug 21, 2017 | 36.71 | 36.81 | 36.61 | 36.79 | 1,910,927 | +0.13(+0.36%) |
Aug 18, 2017 | 36.32 | 36.87 | 36.22 | 36.66 | 2,583,138 | +0.30(+0.82%) |
Aug 17, 2017 | 36.61 | 36.68 | 36.34 | 36.36 | 2,534,432 | -0.27(-0.73%) |
Aug 16, 2017 | 36.39 | 36.70 | 36.31 | 36.62 | 2,545,822 | +0.27(+0.76%) |
Aug 15, 2017 | 35.86 | 36.40 | 35.84 | 36.35 | 2,598,911 | +0.29(+0.81%) |
Aug 14, 2017 | 35.84 | 36.08 | 35.74 | 36.06 | 2,240,343 | +0.31(+0.86%) |
Aug 11, 2017 | 36.10 | 36.12 | 35.67 | 35.75 | 3,220,693 | -0.06(-0.18%) |
Aug 10, 2017 | 35.71 | 35.93 | 35.56 | 35.82 | 3,297,884 | +0.13(+0.37%) |
Aug 09, 2017 | 36.06 | 36.08 | 35.62 | 35.68 | 2,532,397 | -0.26(-0.72%) |
Aug 08, 2017 | 35.82 | 36.00 | 35.78 | 35.94 | 2,338,889 | +0.06(+0.18%) |
Aug 07, 2017 | 35.87 | 35.96 | 35.78 | 35.88 | 1,889,567 | -0.01(-0.02%) |
Aug 04, 2017 | 35.80 | 35.96 | 35.66 | 35.89 | 2,006,971 | -0.05(-0.15%) |
Aug 03, 2017 | 35.56 | 35.95 | 35.50 | 35.94 | 2,308,303 | +0.35(+0.97%) |
Aug 02, 2017 | 35.39 | 35.68 | 35.12 | 35.60 | 2,609,747 | +0.05(+0.15%) |