Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.32 | 38.71 | 38.08 | 38.10 | 14,935,640 | -0.35(-0.90%) |
Oct 30, 2017 | 38.15 | 38.83 | 37.46 | 38.44 | 26,838,368 | -1.13(-2.84%) |
Oct 27, 2017 | 40.01 | 40.04 | 39.09 | 39.57 | 13,396,880 | -0.54(-1.35%) |
Oct 26, 2017 | 40.06 | 40.46 | 39.98 | 40.11 | 10,886,547 | +0.12(+0.29%) |
Oct 25, 2017 | 40.51 | 40.75 | 39.68 | 39.99 | 20,374,622 | -1.21(-2.93%) |
Oct 24, 2017 | 40.69 | 41.45 | 40.53 | 41.20 | 31,484,740 | +1.18(+2.95%) |
Oct 23, 2017 | 40.37 | 40.61 | 40.02 | 40.02 | 12,151,216 | -0.41(-1.01%) |
Oct 20, 2017 | 40.33 | 40.54 | 40.01 | 40.43 | 13,767,133 | +0.23(+0.57%) |
Oct 19, 2017 | 39.67 | 40.24 | 39.50 | 40.20 | 14,724,256 | +0.20(+0.51%) |
Oct 18, 2017 | 40.14 | 40.41 | 39.91 | 39.99 | 12,278,594 | +0.09(+0.22%) |
Oct 17, 2017 | 40.60 | 40.83 | 39.85 | 39.91 | 16,583,111 | -0.66(-1.62%) |
Oct 16, 2017 | 40.57 | 40.65 | 40.20 | 40.56 | 9,994,164 | -0.11(-0.26%) |
Oct 13, 2017 | 40.14 | 40.87 | 39.89 | 40.67 | 15,717,590 | +0.88(+2.21%) |
Oct 12, 2017 | 39.86 | 40.27 | 39.15 | 39.79 | 17,672,538 | -0.51(-1.28%) |
Oct 11, 2017 | 40.15 | 40.41 | 39.96 | 40.30 | 15,063,647 | +0.23(+0.58%) |
Oct 10, 2017 | 40.15 | 40.24 | 39.76 | 40.07 | 15,825,605 | -0.11(-0.26%) |
Oct 09, 2017 | 39.91 | 40.27 | 39.83 | 40.18 | 12,332,283 | +0.35(+0.89%) |
Oct 06, 2017 | 39.04 | 40.04 | 39.00 | 39.83 | 23,719,094 | +0.96(+2.46%) |
Oct 05, 2017 | 38.91 | 39.07 | 38.72 | 38.87 | 18,795,492 | +0.06(+0.16%) |
Oct 04, 2017 | 38.43 | 38.95 | 38.29 | 38.81 | 15,183,449 | +0.29(+0.76%) |
Oct 03, 2017 | 38.22 | 38.74 | 38.12 | 38.51 | 35,033,540 | +1.15(+3.08%) |
Oct 02, 2017 | 36.35 | 37.65 | 36.17 | 37.36 | 38,150,480 | +1.57(+4.38%) |
Sep 29, 2017 | 35.95 | 36.05 | 35.70 | 35.79 | 10,062,465 | -0.18(-0.49%) |
Sep 28, 2017 | 35.88 | 35.97 | 35.78 | 35.97 | 10,882,413 | +0.00(+0.00%) |
Sep 27, 2017 | 36.07 | 35.60 | 35.97 | 11,000,081 | +0.28(+0.79%) | |
Sep 26, 2017 | 35.75 | 36.01 | 35.62 | 35.69 | 16,083,723 | -0.04(-0.10%) |
Sep 25, 2017 | 35.62 | 36.02 | 35.46 | 35.72 | 24,305,546 | +0.78(+2.23%) |
Sep 22, 2017 | 34.84 | 35.05 | 34.73 | 34.94 | 14,294,499 | +0.28(+0.82%) |
Sep 21, 2017 | 34.45 | 34.78 | 34.45 | 34.66 | 15,846,713 | +0.20(+0.57%) |
Sep 20, 2017 | 34.45 | 34.57 | 34.29 | 34.46 | 19,391,156 | +0.16(+0.46%) |
Sep 19, 2017 | 34.16 | 34.45 | 34.16 | 34.30 | 13,025,667 | +0.10(+0.29%) |
Sep 18, 2017 | 34.48 | 34.55 | 34.17 | 34.21 | 13,945,119 | -0.26(-0.75%) |
Sep 15, 2017 | 34.34 | 34.60 | 34.25 | 34.46 | 28,603,284 | +0.08(+0.23%) |
Sep 14, 2017 | 33.85 | 34.73 | 33.78 | 34.38 | 19,767,462 | +0.51(+1.52%) |
Sep 13, 2017 | 33.58 | 33.93 | 33.52 | 33.87 | 12,007,908 | +0.28(+0.84%) |
Sep 12, 2017 | 33.16 | 33.68 | 33.11 | 33.59 | 12,189,974 | +0.48(+1.45%) |
Sep 11, 2017 | 32.89 | 33.22 | 32.83 | 33.11 | 15,229,835 | +0.31(+0.95%) |
Sep 08, 2017 | 32.62 | 32.83 | 32.46 | 32.80 | 9,229,306 | +0.08(+0.24%) |
Sep 07, 2017 | 33.15 | 33.18 | 32.53 | 32.72 | 16,163,718 | -0.34(-1.02%) |
Sep 06, 2017 | 32.91 | 33.12 | 32.76 | 33.05 | 14,084,912 | +0.39(+1.18%) |
Sep 05, 2017 | 32.72 | 32.84 | 32.35 | 32.67 | 14,547,506 | -0.11(-0.35%) |
Sep 01, 2017 | 32.23 | 32.94 | 32.16 | 32.78 | 20,485,330 | +0.72(+2.24%) |
Aug 31, 2017 | 31.50 | 32.24 | 31.50 | 32.06 | 15,496,834 | +0.63(+2.01%) |
Aug 30, 2017 | 31.18 | 31.45 | 31.07 | 31.43 | 8,274,799 | +0.26(+0.84%) |
Aug 29, 2017 | 31.02 | 31.19 | 30.90 | 31.17 | 6,291,399 | +0.01(+0.03%) |
Aug 28, 2017 | 31.31 | 31.40 | 30.97 | 31.16 | 9,126,665 | -0.08(-0.25%) |
Aug 25, 2017 | 31.18 | 31.48 | 31.18 | 31.24 | 7,618,660 | +0.07(+0.23%) |
Aug 24, 2017 | 31.27 | 31.35 | 31.11 | 31.17 | 5,647,588 | +0.03(+0.08%) |
Aug 23, 2017 | 30.95 | 31.29 | 30.82 | 31.14 | 7,328,506 | +0.17(+0.54%) |
Aug 22, 2017 | 30.71 | 31.08 | 30.68 | 30.97 | 8,905,799 | +0.34(+1.12%) |
Aug 21, 2017 | 30.62 | 30.76 | 30.52 | 30.63 | 6,847,466 | +0.07(+0.23%) |
Aug 18, 2017 | 30.62 | 30.76 | 30.37 | 30.56 | 8,198,067 | -0.15(-0.49%) |
Aug 17, 2017 | 31.25 | 31.29 | 30.68 | 30.71 | 8,290,209 | -0.66(-2.10%) |
Aug 16, 2017 | 31.28 | 31.39 | 31.17 | 31.37 | 7,894,701 | +0.18(+0.59%) |
Aug 15, 2017 | 31.20 | 31.47 | 31.08 | 31.18 | 6,855,663 | +0.06(+0.20%) |
Aug 14, 2017 | 30.85 | 31.20 | 30.75 | 31.12 | 8,395,489 | +0.47(+1.55%) |
Aug 11, 2017 | 30.68 | 30.89 | 30.59 | 30.65 | 7,774,039 | +0.04(+0.14%) |
Aug 10, 2017 | 30.89 | 30.97 | 30.60 | 30.61 | 10,972,948 | -0.35(-1.13%) |
Aug 09, 2017 | 30.84 | 31.09 | 30.77 | 30.96 | 9,413,847 | -0.10(-0.31%) |
Aug 08, 2017 | 30.97 | 31.44 | 30.91 | 31.05 | 10,283,797 | +0.08(+0.26%) |
Aug 07, 2017 | 30.85 | 31.06 | 30.82 | 30.97 | 9,407,850 | +0.03(+0.08%) |
Aug 04, 2017 | 31.11 | 30.50 | 30.95 | 10,440,126 | +0.44(+1.44%) | |
Aug 03, 2017 | 30.64 | 30.87 | 30.49 | 30.51 | 11,815,078 | -0.04(-0.14%) |
Aug 02, 2017 | 30.40 | 30.70 | 30.38 | 30.55 | 10,557,323 | +0.05(+0.17%) |