Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.40 | 39.81 | 39.18 | 39.67 | 153,547,280 | +0.54(+1.39%) |
Oct 30, 2017 | 38.46 | 39.44 | 38.42 | 39.12 | 190,439,264 | +0.86(+2.25%) |
Oct 27, 2017 | 38.39 | 37.24 | 38.26 | 189,438,480 | +1.32(+3.58%) | |
Oct 26, 2017 | 36.90 | 37.04 | 36.79 | 36.94 | 72,315,464 | +0.23(+0.64%) |
Oct 25, 2017 | 36.82 | 36.97 | 36.44 | 36.70 | 90,332,752 | -0.16(-0.44%) |
Oct 24, 2017 | 36.68 | 36.94 | 36.65 | 36.87 | 75,643,640 | +0.22(+0.60%) |
Oct 23, 2017 | 36.82 | 37.00 | 36.49 | 36.65 | 93,646,856 | -0.02(-0.05%) |
Oct 20, 2017 | 36.75 | 37.02 | 36.60 | 36.67 | 102,164,240 | +0.06(+0.17%) |
Oct 19, 2017 | 36.78 | 36.86 | 36.38 | 36.60 | 181,428,240 | -0.89(-2.37%) |
Oct 18, 2017 | 37.64 | 37.71 | 37.46 | 37.49 | 69,365,264 | -0.17(-0.44%) |
Oct 17, 2017 | 37.49 | 37.75 | 37.37 | 37.66 | 80,912,888 | +0.14(+0.37%) |
Oct 16, 2017 | 37.05 | 37.55 | 36.99 | 37.52 | 102,751,472 | +0.68(+1.84%) |
Oct 13, 2017 | 36.78 | 36.91 | 36.70 | 36.84 | 69,862,752 | +0.23(+0.63%) |
Oct 12, 2017 | 36.69 | 36.93 | 36.54 | 36.61 | 68,696,096 | -0.13(-0.35%) |
Oct 11, 2017 | 36.60 | 36.84 | 36.55 | 36.74 | 72,031,824 | +0.15(+0.42%) |
Oct 10, 2017 | 36.62 | 37.08 | 36.40 | 36.58 | 66,538,472 | +0.01(+0.04%) |
Oct 09, 2017 | 36.56 | 36.78 | 36.49 | 36.57 | 69,278,600 | +0.13(+0.35%) |
Oct 06, 2017 | 36.37 | 36.49 | 36.27 | 36.44 | 74,181,160 | -0.02(-0.06%) |
Oct 05, 2017 | 36.18 | 36.48 | 36.15 | 36.46 | 90,675,968 | +0.45(+1.24%) |
Oct 04, 2017 | 36.05 | 36.11 | 35.78 | 36.02 | 85,895,136 | -0.23(-0.65%) |
Oct 03, 2017 | 36.14 | 36.39 | 36.12 | 36.25 | 69,144,872 | +0.16(+0.44%) |
Oct 02, 2017 | 36.20 | 36.24 | 35.84 | 36.09 | 79,649,696 | -0.07(-0.20%) |
Sep 29, 2017 | 35.95 | 36.17 | 35.67 | 36.17 | 112,074,904 | +0.20(+0.55%) |
Sep 28, 2017 | 36.11 | 36.20 | 35.83 | 35.97 | 93,746,928 | -0.22(-0.62%) |
Sep 27, 2017 | 36.09 | 36.31 | 36.03 | 36.19 | 108,638,520 | +0.26(+0.71%) |
Sep 26, 2017 | 35.62 | 36.12 | 35.60 | 35.94 | 156,139,184 | +0.61(+1.72%) |
Sep 25, 2017 | 35.20 | 35.63 | 35.00 | 35.33 | 189,118,240 | -0.31(-0.88%) |
Sep 22, 2017 | 35.56 | 35.73 | 35.33 | 35.64 | 198,776,480 | -0.35(-0.98%) |
Sep 21, 2017 | 36.56 | 36.56 | 35.84 | 35.99 | 159,760,512 | -0.63(-1.72%) |
Sep 20, 2017 | 37.05 | 37.14 | 36.10 | 36.62 | 225,613,024 | -0.62(-1.68%) |
Sep 19, 2017 | 37.43 | 37.49 | 37.18 | 37.25 | 88,646,536 | +0.01(+0.04%) |
Sep 18, 2017 | 37.57 | 37.66 | 37.08 | 37.23 | 120,446,904 | -0.28(-0.76%) |
Sep 15, 2017 | 37.19 | 37.77 | 37.08 | 37.52 | 209,298,624 | +0.38(+1.01%) |
Sep 14, 2017 | 37.31 | 37.41 | 37.10 | 37.14 | 101,114,944 | -0.32(-0.86%) |
Sep 13, 2017 | 37.52 | 37.53 | 37.06 | 37.46 | 191,316,048 | -0.28(-0.75%) |
Sep 12, 2017 | 38.16 | 38.48 | 37.26 | 37.75 | 305,381,664 | -0.15(-0.40%) |
Sep 11, 2017 | 37.66 | 38.03 | 37.52 | 37.90 | 134,501,904 | +0.67(+1.81%) |
Sep 08, 2017 | 37.75 | 37.82 | 37.20 | 37.22 | 121,926,176 | -0.62(-1.63%) |
Sep 07, 2017 | 38.04 | 38.06 | 37.63 | 37.84 | 93,422,560 | -0.15(-0.40%) |
Sep 06, 2017 | 38.18 | 38.25 | 37.67 | 37.99 | 92,207,960 | -0.04(-0.10%) |
Sep 05, 2017 | 38.43 | 38.54 | 37.68 | 38.03 | 125,578,056 | -0.46(-1.20%) |
Sep 01, 2017 | 38.67 | 38.71 | 38.40 | 38.50 | 70,701,672 | +0.01(+0.03%) |
Aug 31, 2017 | 38.40 | 38.61 | 38.36 | 38.48 | 114,084,936 | +0.15(+0.40%) |
Aug 30, 2017 | 38.44 | 38.46 | 38.16 | 38.33 | 116,139,968 | +0.10(+0.27%) |
Aug 29, 2017 | 37.57 | 38.28 | 37.55 | 38.23 | 125,723,640 | +0.34(+0.89%) |
Aug 28, 2017 | 37.58 | 38.02 | 37.53 | 37.89 | 110,382,152 | +0.38(+1.01%) |
Aug 25, 2017 | 37.46 | 37.68 | 37.37 | 37.51 | 108,581,616 | +0.14(+0.37%) |
Aug 24, 2017 | 37.65 | 37.71 | 37.21 | 37.37 | 84,449,088 | -0.17(-0.44%) |
Aug 23, 2017 | 37.33 | 37.66 | 37.28 | 37.54 | 82,653,176 | +0.05(+0.13%) |
Aug 22, 2017 | 37.13 | 37.55 | 37.08 | 37.49 | 92,034,632 | +0.60(+1.63%) |
Aug 21, 2017 | 36.96 | 37.05 | 36.40 | 36.89 | 112,352,816 | -0.07(-0.18%) |
Aug 18, 2017 | 37.04 | 37.43 | 36.78 | 36.96 | 116,882,904 | -0.08(-0.23%) |
Aug 17, 2017 | 37.67 | 37.71 | 37.04 | 37.04 | 118,983,248 | -0.73(-1.92%) |
Aug 16, 2017 | 38.00 | 38.13 | 37.58 | 37.77 | 117,875,152 | -0.15(-0.40%) |
Aug 15, 2017 | 37.70 | 38.06 | 37.59 | 37.92 | 125,546,760 | +0.41(+1.09%) |
Aug 14, 2017 | 37.39 | 37.60 | 37.25 | 37.51 | 94,197,856 | +0.56(+1.50%) |
Aug 11, 2017 | 36.75 | 37.21 | 36.62 | 36.95 | 111,892,888 | +0.51(+1.39%) |
Aug 10, 2017 | 37.52 | 37.55 | 36.29 | 36.45 | 173,731,968 | -1.20(-3.19%) |
Aug 09, 2017 | 37.23 | 37.70 | 37.19 | 37.65 | 111,697,992 | +0.23(+0.61%) |
Aug 08, 2017 | 37.07 | 37.83 | 36.99 | 37.42 | 154,784,944 | +0.30(+0.80%) |
Aug 07, 2017 | 36.71 | 37.15 | 36.62 | 37.12 | 93,524,888 | +0.57(+1.55%) |
Aug 04, 2017 | 36.48 | 36.78 | 36.39 | 36.56 | 87,958,496 | +0.19(+0.53%) |
Aug 03, 2017 | 36.71 | 36.75 | 36.24 | 36.36 | 115,904,944 | -0.37(-1.00%) |
Aug 02, 2017 | 37.23 | 37.34 | 36.50 | 36.73 | 299,158,816 | +1.66(+4.73%) |