Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.36 | 37.57 | 37.31 | 37.41 | 8,063,172 | +0.10(+0.26%) |
Oct 30, 2017 | 37.43 | 37.48 | 37.28 | 37.31 | 8,851,389 | -0.17(-0.46%) |
Oct 27, 2017 | 37.53 | 37.70 | 37.35 | 37.48 | 12,275,623 | -0.13(-0.35%) |
Oct 26, 2017 | 37.69 | 38.04 | 37.61 | 37.61 | 12,989,140 | +0.15(+0.39%) |
Oct 25, 2017 | 37.73 | 38.05 | 37.37 | 37.47 | 14,741,023 | -0.11(-0.28%) |
Oct 24, 2017 | 37.64 | 37.66 | 37.39 | 37.57 | 11,724,170 | -0.11(-0.30%) |
Oct 23, 2017 | 37.74 | 37.96 | 37.61 | 37.69 | 8,791,818 | -0.05(-0.13%) |
Oct 20, 2017 | 37.90 | 37.91 | 37.66 | 37.74 | 11,856,300 | -0.17(-0.45%) |
Oct 19, 2017 | 37.73 | 38.07 | 37.69 | 37.91 | 9,236,912 | +0.15(+0.41%) |
Oct 18, 2017 | 37.76 | 37.86 | 37.62 | 37.75 | 7,708,735 | -0.10(-0.26%) |
Oct 17, 2017 | 37.86 | 37.94 | 37.68 | 37.85 | 9,462,776 | -0.08(-0.21%) |
Oct 16, 2017 | 37.53 | 38.04 | 37.51 | 37.93 | 15,619,344 | +0.36(+0.95%) |
Oct 13, 2017 | 37.63 | 37.74 | 37.55 | 37.57 | 8,758,170 | +0.06(+0.15%) |
Oct 12, 2017 | 37.41 | 37.54 | 37.38 | 37.52 | 9,475,952 | +0.01(+0.02%) |
Oct 11, 2017 | 37.33 | 37.51 | 37.32 | 37.51 | 8,158,218 | +0.19(+0.50%) |
Oct 10, 2017 | 37.10 | 37.35 | 37.04 | 37.32 | 7,755,549 | +0.37(+1.01%) |
Oct 09, 2017 | 37.06 | 37.14 | 36.89 | 36.95 | 6,475,015 | -0.07(-0.18%) |
Oct 06, 2017 | 36.93 | 37.04 | 36.84 | 37.01 | 6,683,366 | -0.02(-0.07%) |
Oct 05, 2017 | 37.03 | 37.22 | 37.02 | 37.04 | 12,555,050 | +0.02(+0.04%) |
Oct 04, 2017 | 36.70 | 37.07 | 36.56 | 37.02 | 17,280,730 | +0.25(+0.69%) |
Oct 03, 2017 | 36.50 | 36.83 | 36.42 | 36.77 | 14,795,320 | +0.32(+0.87%) |
Oct 02, 2017 | 36.65 | 36.83 | 36.41 | 36.45 | 13,160,098 | -0.17(-0.47%) |
Sep 29, 2017 | 36.50 | 36.70 | 36.44 | 36.62 | 12,391,462 | +0.08(+0.22%) |
Sep 28, 2017 | 36.35 | 36.61 | 36.33 | 36.54 | 10,802,676 | +0.22(+0.60%) |
Sep 27, 2017 | 36.11 | 36.32 | 18,209,762 | -0.76(-2.04%) | ||
Sep 26, 2017 | 37.18 | 37.32 | 37.07 | 37.08 | 7,964,355 | -0.10(-0.26%) |
Sep 25, 2017 | 37.02 | 37.23 | 36.90 | 37.18 | 11,326,013 | +0.16(+0.44%) |
Sep 22, 2017 | 36.98 | 37.13 | 36.91 | 37.01 | 9,862,841 | +0.07(+0.20%) |
Sep 21, 2017 | 37.19 | 37.26 | 36.91 | 36.94 | 9,285,763 | -0.31(-0.83%) |
Sep 20, 2017 | 37.23 | 37.55 | 37.06 | 37.25 | 13,552,135 | -0.16(-0.43%) |
Sep 19, 2017 | 37.54 | 37.58 | 37.34 | 37.41 | 8,969,457 | -0.11(-0.28%) |
Sep 18, 2017 | 37.55 | 37.62 | 37.35 | 37.52 | 10,490,271 | -0.06(-0.15%) |
Sep 15, 2017 | 37.67 | 37.72 | 37.43 | 37.57 | 19,838,458 | +0.06(+0.15%) |
Sep 14, 2017 | 37.75 | 37.81 | 37.38 | 37.52 | 16,922,464 | -0.32(-0.84%) |
Sep 13, 2017 | 37.68 | 37.92 | 37.66 | 37.83 | 12,658,247 | +0.12(+0.32%) |
Sep 12, 2017 | 37.54 | 37.74 | 37.50 | 37.71 | 10,613,741 | +0.16(+0.43%) |
Sep 11, 2017 | 37.41 | 37.61 | 37.31 | 37.55 | 12,921,211 | +0.18(+0.48%) |
Sep 08, 2017 | 37.29 | 37.43 | 37.15 | 37.37 | 13,050,867 | +0.02(+0.04%) |
Sep 07, 2017 | 37.14 | 37.39 | 37.10 | 37.36 | 11,667,631 | +0.26(+0.70%) |
Sep 06, 2017 | 37.12 | 37.16 | 36.96 | 37.10 | 11,445,094 | +0.03(+0.09%) |
Sep 05, 2017 | 36.93 | 37.08 | 36.85 | 37.07 | 12,962,881 | +0.11(+0.31%) |
Sep 01, 2017 | 36.84 | 36.97 | 36.77 | 36.95 | 9,156,429 | +0.19(+0.50%) |
Aug 31, 2017 | 36.65 | 36.85 | 36.60 | 36.77 | 17,671,242 | +0.13(+0.35%) |
Aug 30, 2017 | 36.62 | 36.76 | 36.56 | 36.64 | 8,838,832 | -0.05(-0.13%) |
Aug 29, 2017 | 36.65 | 36.78 | 36.53 | 36.69 | 9,615,924 | +0.02(+0.07%) |
Aug 28, 2017 | 36.83 | 36.88 | 36.63 | 36.66 | 9,940,317 | -0.12(-0.33%) |
Aug 25, 2017 | 36.81 | 36.94 | 36.78 | 36.78 | 10,910,468 | +0.13(+0.35%) |
Aug 24, 2017 | 36.76 | 36.82 | 36.58 | 36.66 | 9,333,723 | -0.11(-0.29%) |
Aug 23, 2017 | 36.83 | 36.86 | 36.68 | 36.76 | 8,087,497 | -0.05(-0.13%) |
Aug 22, 2017 | 36.89 | 36.93 | 36.76 | 36.81 | 13,053,098 | -0.06(-0.18%) |
Aug 21, 2017 | 36.87 | 36.97 | 36.78 | 36.87 | 11,681,749 | +0.01(+0.02%) |
Aug 18, 2017 | 36.97 | 37.05 | 36.83 | 36.87 | 13,478,110 | -0.15(-0.41%) |
Aug 17, 2017 | 37.23 | 37.40 | 37.01 | 37.02 | 10,500,483 | -0.27(-0.74%) |
Aug 16, 2017 | 37.25 | 37.41 | 37.23 | 37.29 | 10,018,728 | +0.01(+0.02%) |
Aug 15, 2017 | 36.97 | 37.33 | 36.97 | 37.29 | 11,939,826 | +0.31(+0.85%) |
Aug 14, 2017 | 36.87 | 37.08 | 36.83 | 36.97 | 10,432,328 | +0.17(+0.46%) |
Aug 11, 2017 | 37.02 | 37.05 | 36.78 | 36.80 | 10,353,573 | -0.12(-0.33%) |
Aug 10, 2017 | 36.78 | 37.00 | 36.70 | 36.92 | 11,027,415 | +0.12(+0.33%) |
Aug 09, 2017 | 36.78 | 36.86 | 36.59 | 36.80 | 11,936,356 | -0.01(-0.02%) |
Aug 08, 2017 | 36.84 | 36.99 | 36.76 | 36.81 | 7,044,773 | -0.03(-0.09%) |
Aug 07, 2017 | 36.74 | 36.94 | 36.74 | 36.84 | 7,713,285 | +0.11(+0.31%) |
Aug 04, 2017 | 36.87 | 36.94 | 36.70 | 36.73 | 11,798,021 | -0.14(-0.37%) |
Aug 03, 2017 | 36.85 | 37.09 | 36.83 | 36.87 | 17,667,312 | +0.06(+0.18%) |
Aug 02, 2017 | 36.81 | 37.13 | 36.63 | 36.80 | 12,621,004 | -0.09(-0.24%) |