Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.92 | 41.64 | 40.91 | 40.97 | 7,001,811 | -0.01(-0.02%) |
Oct 30, 2017 | 40.67 | 41.02 | 40.64 | 40.98 | 3,563,632 | -0.05(-0.13%) |
Oct 27, 2017 | 41.35 | 41.40 | 40.74 | 41.04 | 5,726,658 | -0.40(-0.97%) |
Oct 26, 2017 | 40.88 | 41.71 | 40.71 | 41.44 | 6,311,276 | +0.64(+1.57%) |
Oct 25, 2017 | 41.47 | 41.56 | 40.40 | 40.80 | 6,550,681 | -0.49(-1.19%) |
Oct 24, 2017 | 41.03 | 41.41 | 40.77 | 41.29 | 9,427,250 | +0.66(+1.62%) |
Oct 23, 2017 | 40.87 | 41.03 | 40.44 | 40.64 | 7,116,123 | -0.19(-0.47%) |
Oct 20, 2017 | 40.11 | 41.00 | 39.82 | 40.83 | 10,057,564 | +1.29(+3.26%) |
Oct 19, 2017 | 39.31 | 39.61 | 38.56 | 39.54 | 4,809,899 | -0.19(-0.48%) |
Oct 18, 2017 | 39.86 | 39.92 | 39.57 | 39.73 | 4,716,129 | +0.08(+0.21%) |
Oct 17, 2017 | 40.92 | 41.02 | 39.60 | 39.65 | 7,867,556 | -0.99(-2.43%) |
Oct 16, 2017 | 40.35 | 40.89 | 40.12 | 40.64 | 7,342,445 | -0.24(-0.58%) |
Oct 13, 2017 | 40.94 | 41.16 | 40.51 | 40.87 | 7,465,205 | -0.27(-0.67%) |
Oct 12, 2017 | 41.58 | 41.58 | 41.06 | 41.15 | 6,452,248 | -0.26(-0.62%) |
Oct 11, 2017 | 41.14 | 41.53 | 40.90 | 41.40 | 5,515,439 | +0.20(+0.49%) |
Oct 10, 2017 | 41.50 | 41.69 | 40.99 | 41.20 | 8,703,253 | -0.29(-0.70%) |
Oct 09, 2017 | 41.44 | 41.56 | 41.22 | 41.50 | 5,478,429 | +0.06(+0.15%) |
Oct 06, 2017 | 41.69 | 42.23 | 40.66 | 41.43 | 16,182,005 | +0.15(+0.35%) |
Oct 05, 2017 | 40.51 | 41.39 | 40.44 | 41.29 | 7,661,816 | +0.82(+2.03%) |
Oct 04, 2017 | 40.59 | 40.76 | 40.34 | 40.46 | 4,662,418 | -0.16(-0.40%) |
Oct 03, 2017 | 40.30 | 40.67 | 40.22 | 40.63 | 5,724,997 | +0.38(+0.95%) |
Oct 02, 2017 | 40.04 | 40.26 | 39.80 | 40.24 | 5,080,390 | +0.27(+0.69%) |
Sep 29, 2017 | 39.78 | 40.17 | 39.65 | 39.97 | 5,851,190 | +0.10(+0.25%) |
Sep 28, 2017 | 40.34 | 40.49 | 39.80 | 39.87 | 7,430,018 | -0.37(-0.93%) |
Sep 27, 2017 | 40.52 | 40.24 | 11,177,043 | +1.11(+2.83%) | ||
Sep 26, 2017 | 39.00 | 39.25 | 38.76 | 39.14 | 7,090,590 | +0.30(+0.78%) |
Sep 25, 2017 | 38.71 | 38.96 | 38.62 | 38.84 | 9,285,324 | -0.04(-0.09%) |
Sep 22, 2017 | 38.20 | 38.96 | 38.07 | 38.87 | 8,054,806 | +0.42(+1.09%) |
Sep 21, 2017 | 38.00 | 38.62 | 37.79 | 38.45 | 7,116,151 | +0.43(+1.13%) |
Sep 20, 2017 | 37.58 | 38.31 | 37.39 | 38.02 | 7,641,304 | +0.52(+1.39%) |
Sep 19, 2017 | 37.27 | 37.61 | 37.10 | 37.50 | 6,619,489 | +0.36(+0.96%) |
Sep 18, 2017 | 36.85 | 37.47 | 36.83 | 37.15 | 7,132,473 | +0.40(+1.09%) |
Sep 15, 2017 | 35.15 | 36.74 | 34.91 | 36.74 | 15,564,527 | +0.20(+0.55%) |
Sep 14, 2017 | 36.27 | 36.79 | 36.18 | 36.54 | 6,474,176 | +0.17(+0.48%) |
Sep 13, 2017 | 36.27 | 36.42 | 35.90 | 36.37 | 7,491,545 | -0.04(-0.10%) |
Sep 12, 2017 | 36.25 | 36.72 | 36.15 | 36.41 | 8,688,788 | +0.48(+1.35%) |
Sep 11, 2017 | 35.87 | 36.14 | 35.77 | 35.92 | 7,614,310 | +0.58(+1.63%) |
Sep 08, 2017 | 34.93 | 35.78 | 34.86 | 35.35 | 7,076,375 | +0.52(+1.50%) |
Sep 07, 2017 | 35.61 | 35.62 | 34.78 | 34.82 | 7,765,897 | -0.75(-2.11%) |
Sep 06, 2017 | 35.53 | 35.73 | 35.25 | 35.57 | 6,438,405 | +0.15(+0.41%) |
Sep 05, 2017 | 36.32 | 36.38 | 35.35 | 35.43 | 9,127,326 | -1.27(-3.46%) |
Sep 01, 2017 | 36.55 | 36.77 | 36.36 | 36.70 | 5,149,126 | +0.24(+0.65%) |
Aug 31, 2017 | 36.40 | 36.62 | 36.23 | 36.46 | 8,137,257 | +0.30(+0.83%) |
Aug 30, 2017 | 35.92 | 36.23 | 35.77 | 36.16 | 5,064,337 | +0.36(+1.00%) |
Aug 29, 2017 | 35.63 | 36.10 | 35.39 | 35.80 | 8,992,704 | -0.33(-0.91%) |
Aug 28, 2017 | 36.41 | 36.41 | 35.99 | 36.13 | 3,602,554 | -0.20(-0.55%) |
Aug 25, 2017 | 36.36 | 36.57 | 36.22 | 36.33 | 3,405,605 | +0.11(+0.30%) |
Aug 24, 2017 | 36.55 | 36.55 | 36.20 | 36.22 | 3,944,562 | -0.11(-0.30%) |
Aug 23, 2017 | 36.02 | 36.48 | 35.81 | 36.33 | 4,806,665 | -0.01(-0.03%) |
Aug 22, 2017 | 36.13 | 36.49 | 35.99 | 36.34 | 5,389,750 | +0.46(+1.27%) |
Aug 21, 2017 | 36.02 | 36.04 | 35.65 | 35.88 | 5,718,998 | -0.22(-0.61%) |
Aug 18, 2017 | 36.10 | 36.47 | 35.87 | 36.10 | 7,191,899 | -0.15(-0.40%) |
Aug 17, 2017 | 37.11 | 37.17 | 36.23 | 36.25 | 6,945,641 | -0.98(-2.63%) |
Aug 16, 2017 | 37.56 | 37.68 | 37.10 | 37.23 | 4,941,480 | -0.17(-0.46%) |
Aug 15, 2017 | 37.97 | 38.00 | 37.04 | 37.40 | 6,203,251 | -0.17(-0.46%) |
Aug 14, 2017 | 37.67 | 37.91 | 37.43 | 37.58 | 4,558,977 | +0.43(+1.16%) |
Aug 11, 2017 | 37.19 | 37.36 | 37.00 | 37.15 | 5,358,616 | +0.04(+0.10%) |
Aug 10, 2017 | 38.00 | 38.01 | 37.10 | 37.11 | 7,341,916 | -1.29(-3.36%) |
Aug 09, 2017 | 38.49 | 38.73 | 38.10 | 38.40 | 6,530,148 | -0.57(-1.45%) |
Aug 08, 2017 | 38.97 | 39.45 | 38.82 | 38.96 | 5,862,057 | -0.15(-0.37%) |
Aug 07, 2017 | 39.38 | 39.41 | 39.03 | 39.11 | 2,930,890 | -0.21(-0.53%) |
Aug 04, 2017 | 39.93 | 39.27 | 39.32 | 4,942,081 | +0.21(+0.54%) | |
Aug 03, 2017 | 39.06 | 39.24 | 38.85 | 39.11 | 6,451,176 | -0.13(-0.33%) |
Aug 02, 2017 | 39.27 | 39.40 | 38.99 | 39.24 | 10,403,625 | -0.10(-0.25%) |