Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.79 | 41.51 | 40.78 | 40.84 | 7,024,798 | -0.01(-0.02%) |
Oct 30, 2017 | 40.54 | 40.89 | 40.50 | 40.85 | 3,575,331 | -0.05(-0.13%) |
Oct 27, 2017 | 41.21 | 41.27 | 40.60 | 40.90 | 5,745,459 | -0.40(-0.97%) |
Oct 26, 2017 | 40.75 | 41.57 | 40.57 | 41.31 | 6,331,995 | +0.64(+1.57%) |
Oct 25, 2017 | 41.33 | 41.42 | 40.27 | 40.67 | 6,572,187 | -0.49(-1.19%) |
Oct 24, 2017 | 40.90 | 41.28 | 40.64 | 41.16 | 9,458,200 | +0.66(+1.62%) |
Oct 23, 2017 | 40.73 | 40.90 | 40.30 | 40.50 | 7,139,485 | -0.19(-0.47%) |
Oct 20, 2017 | 39.98 | 40.86 | 39.69 | 40.69 | 10,090,583 | +1.28(+3.26%) |
Oct 19, 2017 | 39.18 | 39.48 | 38.44 | 39.41 | 4,825,690 | -0.19(-0.48%) |
Oct 18, 2017 | 39.73 | 39.79 | 39.44 | 39.60 | 4,731,612 | +0.08(+0.21%) |
Oct 17, 2017 | 40.79 | 40.89 | 39.47 | 39.52 | 7,893,385 | -0.98(-2.43%) |
Oct 16, 2017 | 40.22 | 40.76 | 39.99 | 40.50 | 7,366,551 | -0.24(-0.58%) |
Oct 13, 2017 | 40.80 | 41.02 | 40.38 | 40.74 | 7,489,713 | -0.27(-0.67%) |
Oct 12, 2017 | 41.44 | 41.44 | 40.92 | 41.01 | 6,473,430 | -0.26(-0.62%) |
Oct 11, 2017 | 41.00 | 41.40 | 40.77 | 41.27 | 5,533,546 | +0.20(+0.49%) |
Oct 10, 2017 | 41.36 | 41.55 | 40.86 | 41.07 | 8,731,826 | -0.29(-0.70%) |
Oct 09, 2017 | 41.31 | 41.42 | 41.09 | 41.36 | 5,496,415 | +0.06(+0.15%) |
Oct 06, 2017 | 41.55 | 42.09 | 40.53 | 41.30 | 16,235,130 | +0.15(+0.35%) |
Oct 05, 2017 | 40.38 | 41.25 | 40.30 | 41.15 | 7,686,970 | +0.82(+2.03%) |
Oct 04, 2017 | 40.46 | 40.63 | 40.20 | 40.33 | 4,677,724 | -0.16(-0.40%) |
Oct 03, 2017 | 40.17 | 40.54 | 40.08 | 40.49 | 5,743,792 | +0.38(+0.95%) |
Oct 02, 2017 | 39.91 | 40.13 | 39.67 | 40.11 | 5,097,069 | +0.27(+0.69%) |
Sep 29, 2017 | 39.65 | 40.04 | 39.52 | 39.84 | 5,870,400 | +0.10(+0.25%) |
Sep 28, 2017 | 40.20 | 40.36 | 39.67 | 39.74 | 7,454,411 | -0.37(-0.93%) |
Sep 27, 2017 | 40.39 | 40.11 | 11,213,737 | +1.10(+2.83%) | ||
Sep 26, 2017 | 38.87 | 39.12 | 38.64 | 39.01 | 7,113,868 | +0.30(+0.78%) |
Sep 25, 2017 | 38.58 | 38.84 | 38.49 | 38.71 | 9,315,807 | -0.04(-0.09%) |
Sep 22, 2017 | 38.07 | 38.83 | 37.94 | 38.75 | 8,081,250 | +0.42(+1.09%) |
Sep 21, 2017 | 37.87 | 38.50 | 37.67 | 38.33 | 7,139,514 | +0.43(+1.13%) |
Sep 20, 2017 | 37.45 | 38.18 | 37.27 | 37.90 | 7,666,390 | +0.52(+1.39%) |
Sep 19, 2017 | 37.15 | 37.49 | 36.98 | 37.38 | 6,641,221 | +0.36(+0.96%) |
Sep 18, 2017 | 36.73 | 37.34 | 36.71 | 37.02 | 7,155,889 | +0.40(+1.09%) |
Sep 15, 2017 | 35.04 | 36.62 | 34.79 | 36.62 | 15,615,625 | +0.20(+0.55%) |
Sep 14, 2017 | 36.15 | 36.67 | 36.06 | 36.42 | 6,495,431 | +0.17(+0.48%) |
Sep 13, 2017 | 36.15 | 36.30 | 35.78 | 36.25 | 7,516,140 | -0.04(-0.10%) |
Sep 12, 2017 | 36.13 | 36.60 | 36.03 | 36.29 | 8,717,313 | +0.48(+1.35%) |
Sep 11, 2017 | 35.75 | 36.02 | 35.65 | 35.80 | 7,639,308 | +0.57(+1.63%) |
Sep 08, 2017 | 34.81 | 35.66 | 34.75 | 35.23 | 7,099,606 | +0.52(+1.50%) |
Sep 07, 2017 | 35.49 | 35.50 | 34.67 | 34.71 | 7,791,392 | -0.75(-2.11%) |
Sep 06, 2017 | 35.41 | 35.61 | 35.13 | 35.46 | 6,459,543 | +0.15(+0.41%) |
Sep 05, 2017 | 36.20 | 36.26 | 35.23 | 35.31 | 9,157,291 | -1.27(-3.46%) |
Sep 01, 2017 | 36.43 | 36.65 | 36.24 | 36.58 | 5,166,030 | +0.24(+0.65%) |
Aug 31, 2017 | 36.28 | 36.51 | 36.11 | 36.34 | 8,163,971 | +0.30(+0.83%) |
Aug 30, 2017 | 35.80 | 36.11 | 35.65 | 36.04 | 5,080,963 | +0.36(+1.00%) |
Aug 29, 2017 | 35.51 | 35.99 | 35.28 | 35.69 | 9,022,227 | -0.33(-0.91%) |
Aug 28, 2017 | 36.29 | 36.30 | 35.87 | 36.01 | 3,614,381 | -0.20(-0.55%) |
Aug 25, 2017 | 36.24 | 36.45 | 36.10 | 36.21 | 3,416,785 | +0.11(+0.30%) |
Aug 24, 2017 | 36.43 | 36.43 | 36.09 | 36.10 | 3,957,512 | -0.11(-0.30%) |
Aug 23, 2017 | 35.90 | 36.36 | 35.70 | 36.21 | 4,822,445 | -0.01(-0.03%) |
Aug 22, 2017 | 36.01 | 36.37 | 35.88 | 36.22 | 5,407,445 | +0.46(+1.27%) |
Aug 21, 2017 | 35.90 | 35.92 | 35.53 | 35.77 | 5,737,773 | -0.22(-0.61%) |
Aug 18, 2017 | 35.99 | 36.35 | 35.76 | 35.99 | 7,215,510 | -0.15(-0.40%) |
Aug 17, 2017 | 36.99 | 37.05 | 36.11 | 36.13 | 6,968,444 | -0.97(-2.63%) |
Aug 16, 2017 | 37.43 | 37.55 | 36.98 | 37.11 | 4,957,703 | -0.17(-0.46%) |
Aug 15, 2017 | 37.84 | 37.88 | 36.91 | 37.28 | 6,223,616 | -0.17(-0.46%) |
Aug 14, 2017 | 37.54 | 37.78 | 37.31 | 37.45 | 4,573,944 | +0.43(+1.16%) |
Aug 11, 2017 | 37.07 | 37.23 | 36.87 | 37.02 | 5,376,209 | +0.04(+0.10%) |
Aug 10, 2017 | 37.88 | 37.89 | 36.98 | 36.99 | 7,366,019 | -1.28(-3.36%) |
Aug 09, 2017 | 38.36 | 38.60 | 37.97 | 38.27 | 6,551,586 | -0.56(-1.45%) |
Aug 08, 2017 | 38.85 | 39.32 | 38.69 | 38.84 | 5,881,302 | -0.15(-0.37%) |
Aug 07, 2017 | 39.26 | 39.28 | 38.90 | 38.98 | 2,940,512 | -0.21(-0.53%) |
Aug 04, 2017 | 39.80 | 39.15 | 39.19 | 4,958,306 | +0.21(+0.54%) | |
Aug 03, 2017 | 38.94 | 39.11 | 38.72 | 38.98 | 6,472,356 | -0.13(-0.33%) |
Aug 02, 2017 | 39.15 | 39.27 | 38.86 | 39.11 | 10,437,780 | -0.10(-0.26%) |