Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 39.90 | 39.90 | 39.90 | 0 | -0.38(-0.94%) | |
Oct 27, 2017 | 40.07 | 40.28 | 39.76 | 40.28 | 2,181,714 | -0.11(-0.27%) |
Oct 26, 2017 | 40.43 | 40.95 | 40.34 | 40.39 | 2,771,624 | +0.13(+0.32%) |
Oct 25, 2017 | 40.30 | 40.40 | 39.72 | 40.26 | 2,902,809 | +0.00(+0.00%) |
Oct 24, 2017 | 40.05 | 40.38 | 39.89 | 40.26 | 3,533,362 | +0.46(+1.16%) |
Oct 23, 2017 | 40.85 | 40.90 | 39.68 | 39.80 | 5,014,492 | -0.55(-1.36%) |
Oct 20, 2017 | 39.76 | 40.43 | 39.70 | 40.35 | 4,479,769 | +0.88(+2.23%) |
Oct 19, 2017 | 39.33 | 39.80 | 39.16 | 39.47 | 2,317,560 | +0.00(+0.00%) |
Oct 18, 2017 | 39.78 | 39.95 | 39.40 | 39.47 | 1,467,538 | -0.17(-0.43%) |
Oct 17, 2017 | 39.35 | 39.72 | 39.07 | 39.64 | 1,857,939 | +0.32(+0.81%) |
Oct 16, 2017 | 39.53 | 39.53 | 39.17 | 39.32 | 1,825,596 | -0.25(-0.63%) |
Oct 13, 2017 | 39.40 | 39.74 | 39.31 | 39.57 | 2,179,265 | +0.15(+0.38%) |
Oct 12, 2017 | 38.88 | 39.45 | 38.72 | 39.42 | 3,035,442 | +0.55(+1.41%) |
Oct 11, 2017 | 39.52 | 39.67 | 38.72 | 38.87 | 4,458,025 | -1.13(-2.83%) |
Oct 10, 2017 | 39.80 | 40.42 | 39.72 | 40.00 | 2,759,309 | +0.32(+0.81%) |
Oct 09, 2017 | 39.83 | 39.88 | 39.45 | 39.68 | 1,734,054 | -0.15(-0.38%) |
Oct 06, 2017 | 39.79 | 39.85 | 39.35 | 39.83 | 3,082,062 | +0.02(+0.05%) |
Oct 05, 2017 | 39.17 | 39.90 | 38.70 | 39.81 | 5,091,647 | +0.09(+0.23%) |
Oct 04, 2017 | 39.77 | 39.98 | 39.24 | 39.72 | 3,204,991 | -0.11(-0.28%) |
Oct 03, 2017 | 40.26 | 40.62 | 39.72 | 39.83 | 4,438,008 | -0.84(-2.07%) |
Oct 02, 2017 | 40.05 | 40.68 | 39.64 | 40.67 | 3,546,147 | +0.39(+0.97%) |
Sep 29, 2017 | 40.21 | 40.52 | 40.20 | 40.28 | 1,633,460 | +0.16(+0.40%) |
Sep 28, 2017 | 40.26 | 40.41 | 40.06 | 40.12 | 2,234,669 | -0.12(-0.30%) |
Sep 27, 2017 | 39.84 | 40.32 | 39.80 | 40.24 | 3,126,013 | +0.56(+1.41%) |
Sep 26, 2017 | 39.27 | 40.03 | 39.15 | 39.68 | 3,291,689 | +0.53(+1.35%) |
Sep 25, 2017 | 39.74 | 39.88 | 39.12 | 39.15 | 3,157,454 | -0.80(-2.00%) |
Sep 22, 2017 | 39.35 | 40.01 | 39.35 | 39.95 | 2,541,792 | +0.34(+0.86%) |
Sep 21, 2017 | 39.52 | 39.77 | 39.44 | 39.61 | 2,423,481 | +0.15(+0.38%) |
Sep 20, 2017 | 40.31 | 40.36 | 39.31 | 39.46 | 6,017,064 | -0.89(-2.21%) |
Sep 19, 2017 | 40.51 | 40.78 | 40.10 | 40.35 | 3,242,499 | -0.12(-0.30%) |
Sep 18, 2017 | 41.51 | 41.51 | 40.20 | 40.47 | 3,852,924 | -0.93(-2.25%) |
Sep 15, 2017 | 41.54 | 41.59 | 41.23 | 41.40 | 2,965,041 | -0.23(-0.55%) |
Sep 14, 2017 | 41.70 | 41.86 | 41.31 | 41.63 | 2,491,125 | -0.47(-1.12%) |
Sep 13, 2017 | 41.28 | 42.16 | 41.28 | 42.10 | 4,735,616 | +0.82(+1.99%) |
Sep 12, 2017 | 40.90 | 41.51 | 40.75 | 41.28 | 4,352,314 | +0.48(+1.18%) |
Sep 11, 2017 | 40.50 | 41.12 | 40.50 | 40.80 | 4,108,896 | +0.37(+0.92%) |
Sep 08, 2017 | 40.74 | 40.74 | 40.30 | 40.43 | 4,482,587 | -0.23(-0.57%) |
Sep 07, 2017 | 41.38 | 41.38 | 40.58 | 40.66 | 3,363,815 | -0.86(-2.07%) |
Sep 06, 2017 | 41.47 | 41.62 | 41.13 | 41.52 | 3,945,776 | +0.15(+0.36%) |
Sep 05, 2017 | 41.97 | 42.00 | 41.27 | 41.37 | 3,349,429 | -0.60(-1.43%) |
Sep 01, 2017 | 41.72 | 42.14 | 41.39 | 41.97 | 2,541,887 | +0.27(+0.65%) |
Aug 31, 2017 | 41.52 | 41.86 | 41.29 | 41.70 | 3,482,220 | +0.50(+1.21%) |
Aug 30, 2017 | 41.71 | 41.77 | 41.19 | 41.20 | 2,641,929 | -0.51(-1.22%) |
Aug 29, 2017 | 41.51 | 41.72 | 41.36 | 41.71 | 1,660,569 | -0.19(-0.45%) |
Aug 28, 2017 | 41.85 | 41.99 | 41.63 | 41.90 | 3,426,572 | +0.02(+0.05%) |
Aug 25, 2017 | 41.41 | 42.16 | 41.35 | 41.88 | 2,469,090 | +0.56(+1.36%) |
Aug 24, 2017 | 41.42 | 41.74 | 40.94 | 41.32 | 2,883,965 | +0.37(+0.90%) |
Aug 23, 2017 | 40.68 | 41.35 | 40.39 | 40.95 | 3,627,172 | -0.03(-0.07%) |
Aug 22, 2017 | 41.00 | 41.22 | 40.66 | 40.98 | 3,943,166 | +0.09(+0.22%) |
Aug 21, 2017 | 40.41 | 41.00 | 40.15 | 40.89 | 4,171,830 | +0.51(+1.26%) |
Aug 18, 2017 | 40.92 | 41.20 | 40.29 | 40.38 | 3,770,007 | -0.62(-1.51%) |
Aug 17, 2017 | 40.50 | 41.55 | 40.45 | 41.00 | 5,245,860 | +0.28(+0.69%) |
Aug 16, 2017 | 40.97 | 41.29 | 40.36 | 40.72 | 7,732,019 | +0.08(+0.20%) |
Aug 15, 2017 | 43.16 | 43.66 | 40.58 | 40.64 | 22,955,204 | -7.28(-15.19%) |
Aug 14, 2017 | 47.91 | 48.20 | 47.71 | 47.92 | 3,642,249 | +0.37(+0.78%) |
Aug 11, 2017 | 46.86 | 48.06 | 46.71 | 47.55 | 2,707,681 | +0.46(+0.98%) |
Aug 10, 2017 | 47.46 | 47.74 | 47.05 | 47.09 | 2,752,187 | -0.67(-1.40%) |
Aug 09, 2017 | 47.56 | 47.92 | 47.33 | 47.76 | 2,669,070 | -0.07(-0.15%) |
Aug 08, 2017 | 48.00 | 48.60 | 47.60 | 47.83 | 3,362,591 | +0.26(+0.55%) |
Aug 07, 2017 | 47.16 | 47.72 | 47.07 | 47.57 | 2,598,156 | +0.56(+1.19%) |
Aug 04, 2017 | 46.21 | 47.16 | 46.10 | 47.01 | 2,645,473 | +0.86(+1.86%) |
Aug 03, 2017 | 46.20 | 46.47 | 45.78 | 46.15 | 2,776,823 | -0.07(-0.15%) |
Aug 02, 2017 | 47.60 | 47.60 | 46.09 | 46.22 | 3,359,520 | -1.57(-3.29%) |
Aug 01, 2017 | 47.10 | 47.84 | 46.85 | 47.79 | 3,329,664 | +0.65(+1.38%) |
Jul 31, 2017 | 48.14 | 48.32 | 46.80 | 47.14 | 7,501,185 | -1.55(-3.18%) |
Jul 28, 2017 | 47.88 | 48.74 | 47.73 | 48.69 | 3,814,213 | +0.72(+1.50%) |
Jul 27, 2017 | 47.93 | 48.01 | 47.38 | 47.97 | 4,513,342 | +0.08(+0.17%) |
Jul 26, 2017 | 48.65 | 48.65 | 47.82 | 47.89 | 2,882,949 | -0.63(-1.30%) |
Jul 25, 2017 | 48.67 | 48.73 | 48.08 | 48.52 | 2,224,574 | -0.03(-0.06%) |
Jul 24, 2017 | 48.50 | 48.76 | 48.25 | 48.55 | 1,940,352 | -0.19(-0.39%) |
Jul 21, 2017 | 48.24 | 48.85 | 48.01 | 48.74 | 2,220,323 | +0.66(+1.37%) |
Jul 20, 2017 | 48.25 | 48.38 | 47.89 | 48.08 | 1,700,950 | -0.07(-0.15%) |
Jul 19, 2017 | 47.82 | 48.21 | 47.75 | 48.15 | 1,217,068 | +0.40(+0.84%) |
Jul 18, 2017 | 47.89 | 47.92 | 47.54 | 47.75 | 1,225,575 | -0.19(-0.40%) |
Jul 17, 2017 | 48.09 | 48.40 | 47.92 | 47.94 | 1,602,481 | -0.05(-0.10%) |
Jul 14, 2017 | 47.60 | 48.12 | 47.54 | 47.99 | 2,071,710 | +0.55(+1.16%) |
Jul 13, 2017 | 47.33 | 47.78 | 47.20 | 47.44 | 1,841,241 | +0.39(+0.83%) |
Jul 12, 2017 | 47.22 | 47.23 | 46.77 | 47.05 | 2,031,865 | +0.04(+0.09%) |
Jul 11, 2017 | 47.53 | 47.70 | 46.98 | 47.01 | 1,829,339 | -0.56(-1.18%) |
Jul 10, 2017 | 47.63 | 47.85 | 47.48 | 47.57 | 2,618,253 | -0.11(-0.23%) |
Jul 07, 2017 | 46.80 | 47.87 | 46.74 | 47.68 | 2,677,028 | +1.00(+2.14%) |
Jul 06, 2017 | 46.94 | 47.00 | 46.24 | 46.68 | 2,600,478 | -0.42(-0.89%) |
Jul 05, 2017 | 47.34 | 47.35 | 46.80 | 47.10 | 2,898,439 | -0.23(-0.49%) |
Jul 03, 2017 | 47.34 | 47.72 | 47.30 | 47.33 | 1,169,162 | -0.01(-0.02%) |
Jun 30, 2017 | 47.42 | 47.74 | 47.23 | 47.34 | 2,189,036 | +0.48(+1.02%) |
Jun 29, 2017 | 47.40 | 47.66 | 46.65 | 46.86 | 2,057,653 | -0.47(-0.99%) |
Jun 28, 2017 | 47.25 | 47.71 | 47.22 | 47.33 | 1,838,437 | +0.21(+0.45%) |
Jun 27, 2017 | 47.23 | 47.44 | 46.99 | 47.12 | 1,839,339 | -0.14(-0.30%) |
Jun 26, 2017 | 47.10 | 47.76 | 46.98 | 47.26 | 2,070,232 | +0.55(+1.18%) |
Jun 23, 2017 | 46.56 | 46.73 | 46.25 | 46.71 | 2,315,713 | +0.23(+0.49%) |
Jun 22, 2017 | 46.54 | 46.88 | 46.21 | 46.48 | 2,097,726 | -0.07(-0.15%) |
Jun 21, 2017 | 45.84 | 46.63 | 45.84 | 46.55 | 3,107,651 | +0.85(+1.86%) |
Jun 20, 2017 | 46.61 | 46.61 | 45.66 | 45.70 | 1,674,334 | -0.85(-1.83%) |
Jun 19, 2017 | 46.40 | 46.73 | 46.16 | 46.55 | 1,581,931 | +0.32(+0.69%) |
Jun 16, 2017 | 45.91 | 46.50 | 45.72 | 46.23 | 3,525,392 | +0.16(+0.35%) |
Jun 15, 2017 | 45.99 | 46.25 | 45.78 | 46.07 | 2,961,617 | -0.22(-0.48%) |
Jun 14, 2017 | 46.15 | 46.34 | 45.79 | 46.29 | 2,693,837 | +0.15(+0.33%) |
Jun 13, 2017 | 46.40 | 46.47 | 45.92 | 46.14 | 2,891,540 | -0.23(-0.50%) |
Jun 12, 2017 | 46.72 | 47.02 | 46.17 | 46.37 | 3,666,804 | -0.35(-0.75%) |
Jun 09, 2017 | 46.59 | 47.16 | 46.43 | 46.72 | 2,830,986 | +0.23(+0.49%) |
Jun 08, 2017 | 47.30 | 46.45 | 46.49 | 3,312,926 | +0.14(+0.30%) | |
Jun 07, 2017 | 46.16 | 46.49 | 45.79 | 46.35 | 2,223,462 | -0.15(-0.32%) |
Jun 06, 2017 | 46.18 | 46.83 | 46.08 | 46.50 | 3,367,568 | -0.06(-0.13%) |
Jun 05, 2017 | 45.96 | 46.60 | 45.75 | 46.56 | 2,373,551 | +0.56(+1.22%) |
Jun 02, 2017 | 46.37 | 46.47 | 45.88 | 46.00 | 2,972,055 | -0.16(-0.35%) |
Jun 01, 2017 | 46.33 | 46.59 | 45.99 | 46.16 | 2,807,024 | -0.05(-0.11%) |
May 31, 2017 | 46.13 | 46.24 | 45.52 | 46.21 | 3,136,733 | +0.14(+0.30%) |
May 30, 2017 | 46.47 | 46.71 | 45.85 | 46.07 | 2,452,020 | -0.26(-0.56%) |
May 26, 2017 | 46.09 | 46.43 | 46.04 | 46.33 | 1,439,156 | +0.26(+0.56%) |
May 25, 2017 | 46.46 | 46.77 | 46.03 | 46.07 | 1,924,558 | -0.04(-0.09%) |
May 24, 2017 | 45.77 | 46.24 | 45.56 | 46.11 | 3,332,218 | +0.10(+0.22%) |
May 23, 2017 | 45.94 | 46.13 | 45.76 | 46.01 | 2,919,696 | +0.27(+0.59%) |
May 22, 2017 | 45.36 | 46.13 | 45.20 | 45.74 | 3,102,486 | +0.42(+0.93%) |
May 19, 2017 | 44.75 | 45.67 | 44.57 | 45.32 | 2,492,277 | +0.65(+1.46%) |
May 18, 2017 | 44.75 | 45.33 | 44.64 | 44.67 | 2,694,253 | -0.08(-0.18%) |
May 17, 2017 | 44.99 | 45.26 | 44.45 | 44.75 | 3,328,445 | -0.24(-0.53%) |
May 16, 2017 | 45.21 | 45.28 | 44.80 | 44.99 | 2,480,225 | -0.42(-0.92%) |
May 15, 2017 | 45.30 | 45.90 | 45.27 | 45.41 | 3,548,131 | +0.14(+0.31%) |
May 12, 2017 | 45.59 | 45.59 | 45.04 | 45.27 | 3,347,031 | -0.46(-1.01%) |
May 11, 2017 | 45.68 | 45.85 | 44.69 | 45.73 | 3,805,511 | -0.21(-0.46%) |
May 10, 2017 | 45.43 | 46.05 | 45.00 | 45.94 | 4,774,449 | +0.74(+1.64%) |
May 09, 2017 | 44.93 | 45.88 | 44.56 | 45.20 | 5,374,406 | +0.49(+1.10%) |
May 08, 2017 | 45.61 | 46.56 | 44.47 | 44.71 | 13,704,898 | +2.05(+4.81%) |
May 05, 2017 | 42.67 | 42.80 | 42.33 | 42.66 | 2,611,084 | +0.10(+0.23%) |
May 04, 2017 | 42.81 | 43.03 | 42.35 | 42.56 | 2,589,021 | -0.10(-0.23%) |
May 03, 2017 | 43.13 | 43.83 | 42.42 | 42.66 | 5,415,884 | -0.49(-1.14%) |
May 02, 2017 | 41.21 | 43.47 | 40.88 | 43.15 | 14,411,489 | +4.41(+11.38%) |
May 01, 2017 | 39.51 | 39.55 | 38.47 | 38.74 | 5,668,228 | -0.65(-1.65%) |
Apr 28, 2017 | 39.84 | 39.84 | 39.18 | 39.39 | 3,224,759 | -0.43(-1.08%) |
Apr 27, 2017 | 39.62 | 39.95 | 39.45 | 39.82 | 2,219,857 | +0.40(+1.01%) |
Apr 26, 2017 | 39.54 | 39.77 | 39.29 | 39.42 | 2,619,314 | -0.15(-0.38%) |
Apr 25, 2017 | 39.63 | 39.84 | 39.31 | 39.57 | 2,235,321 | +0.27(+0.69%) |
Apr 24, 2017 | 39.49 | 39.51 | 38.82 | 39.30 | 4,953,729 | +0.19(+0.49%) |
Apr 21, 2017 | 39.75 | 39.79 | 39.01 | 39.11 | 3,875,064 | -0.67(-1.68%) |
Apr 20, 2017 | 39.68 | 39.91 | 39.50 | 39.78 | 3,598,622 | +0.37(+0.94%) |
Apr 19, 2017 | 39.72 | 39.88 | 39.35 | 39.41 | 3,131,940 | -0.11(-0.28%) |
Apr 18, 2017 | 39.43 | 39.61 | 39.15 | 39.52 | 2,070,273 | -0.20(-0.50%) |
Apr 17, 2017 | 39.82 | 39.99 | 39.50 | 39.72 | 1,874,312 | -0.01(-0.03%) |
Apr 13, 2017 | 40.07 | 40.27 | 39.72 | 39.73 | 1,696,311 | -0.41(-1.02%) |
Apr 12, 2017 | 40.11 | 40.27 | 39.91 | 40.14 | 3,517,260 | +0.08(+0.20%) |
Apr 11, 2017 | 39.59 | 40.09 | 39.42 | 40.06 | 2,082,097 | +0.44(+1.11%) |
Apr 10, 2017 | 39.71 | 40.04 | 39.36 | 39.62 | 2,095,876 | -0.01(-0.03%) |
Apr 07, 2017 | 39.79 | 39.97 | 39.51 | 39.63 | 2,492,514 | -0.41(-1.02%) |
Apr 06, 2017 | 39.48 | 40.36 | 39.34 | 40.04 | 4,735,698 | +0.70(+1.78%) |
Apr 05, 2017 | 39.60 | 39.87 | 39.27 | 39.34 | 2,888,607 | -0.22(-0.56%) |
Apr 04, 2017 | 40.41 | 40.44 | 39.27 | 39.56 | 4,929,668 | -1.06(-2.61%) |
Apr 03, 2017 | 41.32 | 41.37 | 40.53 | 40.62 | 3,915,735 | -0.71(-1.72%) |
Mar 31, 2017 | 41.62 | 41.65 | 41.17 | 41.33 | 3,602,327 | -0.36(-0.86%) |
Mar 30, 2017 | 41.14 | 41.70 | 41.08 | 41.69 | 3,854,331 | +0.30(+0.72%) |
Mar 29, 2017 | 40.77 | 41.56 | 40.76 | 41.39 | 4,831,857 | +0.48(+1.17%) |
Mar 28, 2017 | 40.00 | 41.00 | 39.85 | 40.91 | 4,951,407 | +0.88(+2.20%) |
Mar 27, 2017 | 38.79 | 40.06 | 38.78 | 40.03 | 4,166,020 | +0.94(+2.40%) |
Mar 24, 2017 | 39.16 | 39.28 | 38.84 | 39.09 | 2,065,281 | +0.21(+0.54%) |
Mar 23, 2017 | 38.93 | 39.15 | 38.73 | 38.88 | 1,552,635 | +0.34(+0.88%) |
Mar 22, 2017 | 38.54 | 38.58 | 37.92 | 38.54 | 3,055,611 | -0.14(-0.36%) |
Mar 21, 2017 | 39.25 | 39.25 | 38.15 | 38.68 | 3,045,787 | -0.47(-1.20%) |
Mar 20, 2017 | 39.79 | 39.81 | 38.91 | 39.15 | 2,103,117 | -0.59(-1.48%) |
Mar 17, 2017 | 39.69 | 39.81 | 39.28 | 39.74 | 3,658,945 | +0.07(+0.18%) |
Mar 16, 2017 | 39.79 | 39.99 | 39.44 | 39.67 | 2,759,939 | -0.19(-0.48%) |
Mar 15, 2017 | 39.05 | 40.15 | 39.05 | 39.86 | 5,054,353 | +0.89(+2.28%) |
Mar 14, 2017 | 38.80 | 39.08 | 38.73 | 38.97 | 2,011,011 | +0.06(+0.15%) |
Mar 13, 2017 | 39.26 | 39.49 | 38.74 | 38.91 | 4,047,277 | -0.36(-0.92%) |
Mar 10, 2017 | 38.63 | 39.30 | 38.61 | 39.27 | 4,348,167 | +0.79(+2.05%) |
Mar 09, 2017 | 38.61 | 38.70 | 38.33 | 38.48 | 2,633,629 | -0.22(-0.57%) |
Mar 08, 2017 | 37.68 | 38.80 | 37.55 | 38.70 | 3,438,968 | +0.88(+2.33%) |
Mar 07, 2017 | 37.97 | 38.02 | 37.53 | 37.82 | 3,268,238 | -0.20(-0.53%) |
Mar 06, 2017 | 38.03 | 38.09 | 37.62 | 38.02 | 2,489,768 | -0.05(-0.13%) |
Mar 03, 2017 | 38.55 | 38.59 | 37.73 | 38.07 | 2,482,295 | -0.36(-0.94%) |
Mar 02, 2017 | 38.47 | 38.77 | 38.35 | 38.43 | 2,571,249 | +0.04(+0.10%) |