Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.46 | 39.82 | 39.43 | 39.67 | 1,428,394 | +0.03(+0.09%) |
Oct 30, 2017 | 39.54 | 39.69 | 39.49 | 39.64 | 1,268,280 | +0.04(+0.11%) |
Oct 27, 2017 | 39.24 | 39.60 | 39.07 | 39.60 | 1,641,996 | +0.26(+0.66%) |
Oct 26, 2017 | 39.39 | 39.46 | 39.26 | 39.34 | 1,220,852 | +0.01(+0.02%) |
Oct 25, 2017 | 39.63 | 39.73 | 39.16 | 39.33 | 1,780,958 | -0.24(-0.62%) |
Oct 24, 2017 | 39.55 | 39.65 | 39.46 | 39.58 | 1,559,409 | +0.11(+0.28%) |
Oct 23, 2017 | 39.63 | 39.67 | 39.42 | 39.46 | 1,289,605 | -0.19(-0.48%) |
Oct 20, 2017 | 40.11 | 40.18 | 39.60 | 39.65 | 2,188,319 | -0.57(-1.41%) |
Oct 19, 2017 | 39.81 | 40.33 | 39.81 | 40.22 | 1,914,465 | +0.21(+0.52%) |
Oct 18, 2017 | 39.78 | 40.11 | 39.77 | 40.01 | 1,679,353 | +0.34(+0.86%) |
Oct 17, 2017 | 39.61 | 39.75 | 39.55 | 39.67 | 2,851,798 | +0.06(+0.16%) |
Oct 16, 2017 | 39.63 | 39.76 | 39.57 | 39.60 | 1,706,035 | -0.11(-0.28%) |
Oct 13, 2017 | 39.74 | 39.79 | 39.62 | 39.72 | 1,502,834 | -0.03(-0.07%) |
Oct 12, 2017 | 39.81 | 39.92 | 39.65 | 39.74 | 1,870,580 | -0.08(-0.21%) |
Oct 11, 2017 | 39.66 | 39.86 | 39.65 | 39.83 | 1,719,357 | +0.19(+0.48%) |
Oct 10, 2017 | 39.31 | 39.70 | 39.30 | 39.64 | 1,594,852 | +0.59(+1.50%) |
Oct 09, 2017 | 39.19 | 39.25 | 39.02 | 39.05 | 745,930 | -0.14(-0.36%) |
Oct 06, 2017 | 39.24 | 39.24 | 39.02 | 39.19 | 1,565,716 | -0.06(-0.14%) |
Oct 05, 2017 | 39.49 | 39.51 | 39.20 | 39.25 | 1,960,806 | -0.31(-0.78%) |
Oct 04, 2017 | 39.71 | 39.77 | 39.40 | 39.55 | 2,129,844 | -0.09(-0.23%) |
Oct 03, 2017 | 39.32 | 39.66 | 39.32 | 39.64 | 2,007,646 | +0.32(+0.81%) |
Oct 02, 2017 | 38.88 | 39.42 | 38.86 | 39.33 | 1,872,966 | +0.47(+1.21%) |
Sep 29, 2017 | 39.01 | 39.09 | 38.85 | 38.86 | 1,547,657 | -0.13(-0.34%) |
Sep 28, 2017 | 38.86 | 39.16 | 38.85 | 38.99 | 1,653,381 | +0.08(+0.20%) |
Sep 27, 2017 | 39.26 | 38.91 | 2,316,834 | +0.21(+0.54%) | ||
Sep 26, 2017 | 38.87 | 38.95 | 38.54 | 38.71 | 1,815,033 | -0.11(-0.28%) |
Sep 25, 2017 | 38.75 | 39.01 | 38.69 | 38.82 | 1,721,537 | +0.10(+0.27%) |
Sep 22, 2017 | 38.69 | 38.91 | 38.62 | 38.71 | 1,439,165 | +0.08(+0.20%) |
Sep 21, 2017 | 38.38 | 38.76 | 38.38 | 38.64 | 1,493,219 | +0.25(+0.65%) |
Sep 20, 2017 | 38.33 | 38.52 | 37.98 | 38.39 | 2,063,533 | +0.18(+0.47%) |
Sep 19, 2017 | 38.05 | 38.35 | 37.93 | 38.21 | 2,344,047 | +0.30(+0.78%) |
Sep 18, 2017 | 38.24 | 38.34 | 37.80 | 37.91 | 2,212,505 | -0.32(-0.83%) |
Sep 15, 2017 | 38.20 | 38.26 | 38.01 | 38.23 | 3,097,194 | +0.09(+0.24%) |
Sep 14, 2017 | 38.02 | 38.15 | 37.97 | 38.14 | 1,637,894 | +0.12(+0.33%) |
Sep 13, 2017 | 37.96 | 38.11 | 37.90 | 38.02 | 1,758,267 | +0.19(+0.51%) |
Sep 12, 2017 | 37.96 | 38.00 | 37.79 | 37.82 | 1,750,802 | -0.03(-0.07%) |
Sep 11, 2017 | 37.86 | 37.92 | 37.58 | 37.85 | 2,541,524 | +0.23(+0.62%) |
Sep 08, 2017 | 37.74 | 37.91 | 37.56 | 37.61 | 2,038,883 | -0.13(-0.35%) |
Sep 07, 2017 | 37.88 | 37.90 | 37.61 | 37.75 | 1,664,045 | +0.14(+0.39%) |
Sep 06, 2017 | 37.27 | 37.91 | 37.12 | 37.60 | 3,643,373 | +0.26(+0.70%) |
Sep 05, 2017 | 37.50 | 37.61 | 37.18 | 37.34 | 2,746,410 | -0.30(-0.79%) |
Sep 01, 2017 | 37.37 | 37.66 | 37.32 | 37.64 | 4,157,887 | +0.61(+1.66%) |
Aug 31, 2017 | 36.56 | 37.26 | 36.41 | 37.02 | 4,583,689 | +1.55(+4.36%) |
Aug 30, 2017 | 35.57 | 35.59 | 35.34 | 35.47 | 2,280,700 | -0.20(-0.56%) |
Aug 29, 2017 | 35.51 | 35.69 | 35.29 | 35.67 | 1,644,349 | -0.04(-0.12%) |
Aug 28, 2017 | 35.94 | 35.94 | 35.66 | 35.72 | 912,385 | -0.15(-0.42%) |
Aug 25, 2017 | 35.78 | 35.97 | 35.74 | 35.87 | 1,510,610 | +0.13(+0.37%) |
Aug 24, 2017 | 35.71 | 35.75 | 35.55 | 35.74 | 1,370,901 | +0.19(+0.52%) |
Aug 23, 2017 | 35.22 | 35.73 | 35.17 | 35.55 | 1,789,582 | +0.23(+0.65%) |
Aug 22, 2017 | 35.49 | 35.58 | 35.27 | 35.32 | 1,855,492 | -0.06(-0.18%) |
Aug 21, 2017 | 35.04 | 35.43 | 34.97 | 35.38 | 2,797,202 | +0.41(+1.16%) |
Aug 18, 2017 | 34.92 | 35.07 | 34.64 | 34.98 | 1,488,489 | +0.28(+0.80%) |
Aug 17, 2017 | 34.91 | 35.04 | 34.70 | 34.70 | 1,328,680 | -0.25(-0.71%) |
Aug 16, 2017 | 34.98 | 35.07 | 34.87 | 34.95 | 1,687,190 | +0.19(+0.54%) |
Aug 15, 2017 | 34.88 | 34.90 | 34.73 | 34.76 | 1,323,668 | -0.01(-0.04%) |
Aug 14, 2017 | 34.70 | 35.01 | 34.62 | 34.78 | 1,479,351 | +0.17(+0.50%) |
Aug 11, 2017 | 34.48 | 34.82 | 34.47 | 34.60 | 1,332,843 | +0.03(+0.10%) |
Aug 10, 2017 | 34.91 | 35.02 | 34.52 | 34.57 | 1,776,388 | -0.46(-1.32%) |
Aug 09, 2017 | 34.92 | 35.05 | 34.79 | 35.03 | 1,835,214 | -0.12(-0.35%) |
Aug 08, 2017 | 35.00 | 35.22 | 34.89 | 35.16 | 1,727,209 | +0.16(+0.45%) |
Aug 07, 2017 | 35.07 | 35.14 | 34.97 | 35.00 | 647,238 | -0.06(-0.16%) |
Aug 04, 2017 | 35.20 | 35.29 | 35.00 | 35.05 | 1,576,867 | -0.09(-0.26%) |
Aug 03, 2017 | 35.34 | 35.45 | 35.11 | 35.14 | 1,486,721 | -0.30(-0.84%) |
Aug 02, 2017 | 35.33 | 35.56 | 35.30 | 35.44 | 1,408,198 | +0.08(+0.23%) |