Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.30 | 39.24 | 38.30 | 38.76 | 3,975,033 | +0.83(+2.18%) |
Oct 30, 2017 | 39.21 | 39.36 | 37.82 | 37.93 | 6,120,921 | -1.45(-3.68%) |
Oct 27, 2017 | 39.00 | 39.48 | 38.66 | 39.38 | 5,230,381 | +0.50(+1.28%) |
Oct 26, 2017 | 37.84 | 38.94 | 37.71 | 38.88 | 4,682,515 | +1.07(+2.84%) |
Oct 25, 2017 | 37.64 | 37.65 | 36.97 | 37.81 | 3,423,724 | +0.07(+0.17%) |
Oct 24, 2017 | 38.02 | 38.07 | 37.63 | 37.74 | 2,576,552 | -0.26(-0.69%) |
Oct 23, 2017 | 37.71 | 38.05 | 37.48 | 38.01 | 2,698,641 | +0.39(+1.04%) |
Oct 20, 2017 | 37.23 | 37.81 | 36.99 | 37.61 | 2,645,832 | +0.49(+1.32%) |
Oct 19, 2017 | 37.33 | 37.66 | 37.08 | 37.12 | 2,629,123 | -0.22(-0.59%) |
Oct 18, 2017 | 37.71 | 37.84 | 37.30 | 37.34 | 2,643,514 | -0.41(-1.08%) |
Oct 17, 2017 | 38.15 | 38.24 | 37.56 | 37.75 | 2,652,706 | -0.42(-1.09%) |
Oct 16, 2017 | 37.78 | 38.32 | 37.58 | 38.17 | 2,440,676 | +0.38(+1.02%) |
Oct 13, 2017 | 37.83 | 37.97 | 37.52 | 37.78 | 2,301,153 | +0.16(+0.41%) |
Oct 12, 2017 | 37.05 | 37.74 | 37.05 | 37.63 | 2,328,787 | +0.49(+1.32%) |
Oct 11, 2017 | 37.59 | 37.76 | 36.89 | 37.14 | 2,595,084 | -0.41(-1.08%) |
Oct 10, 2017 | 37.08 | 37.63 | 36.92 | 37.54 | 3,231,595 | +0.59(+1.60%) |
Oct 09, 2017 | 37.78 | 37.78 | 36.83 | 36.95 | 3,003,287 | -0.79(-2.09%) |
Oct 06, 2017 | 37.84 | 37.94 | 37.55 | 37.74 | 1,879,575 | -0.09(-0.24%) |
Oct 05, 2017 | 37.89 | 38.06 | 37.76 | 37.83 | 2,084,945 | +0.02(+0.06%) |
Oct 04, 2017 | 37.46 | 38.19 | 37.31 | 37.80 | 2,414,113 | +0.30(+0.80%) |
Oct 03, 2017 | 37.99 | 38.05 | 37.40 | 37.50 | 2,642,980 | -0.54(-1.43%) |
Oct 02, 2017 | 38.00 | 38.28 | 37.77 | 38.05 | 2,589,715 | +0.03(+0.09%) |
Sep 29, 2017 | 38.29 | 38.64 | 37.98 | 38.02 | 2,640,545 | -0.19(-0.49%) |
Sep 28, 2017 | 38.14 | 38.40 | 37.89 | 38.20 | 2,360,558 | +0.00(+0.00%) |
Sep 27, 2017 | 38.21 | 38.20 | 2,890,475 | +0.31(+0.81%) | ||
Sep 26, 2017 | 37.87 | 38.12 | 37.59 | 37.89 | 2,196,385 | +0.07(+0.19%) |
Sep 25, 2017 | 36.67 | 38.01 | 36.65 | 37.82 | 3,645,220 | +1.18(+3.21%) |
Sep 22, 2017 | 37.24 | 37.35 | 36.53 | 36.64 | 4,262,916 | -0.43(-1.16%) |
Sep 21, 2017 | 38.00 | 38.00 | 36.89 | 37.07 | 4,786,907 | -0.69(-1.83%) |
Sep 20, 2017 | 37.55 | 38.03 | 36.76 | 37.76 | 6,101,865 | -0.66(-1.71%) |
Sep 19, 2017 | 39.02 | 39.12 | 38.42 | 38.42 | 3,143,753 | -0.61(-1.56%) |
Sep 18, 2017 | 39.48 | 39.57 | 38.98 | 39.03 | 2,847,403 | -0.54(-1.35%) |
Sep 15, 2017 | 38.78 | 39.57 | 38.78 | 39.57 | 4,809,760 | +0.80(+2.05%) |
Sep 14, 2017 | 38.73 | 38.88 | 38.59 | 38.77 | 1,791,104 | +0.05(+0.13%) |
Sep 13, 2017 | 38.47 | 38.91 | 38.37 | 38.72 | 1,896,796 | +0.25(+0.65%) |
Sep 12, 2017 | 38.78 | 39.07 | 38.40 | 38.47 | 3,166,930 | -0.28(-0.73%) |
Sep 11, 2017 | 38.92 | 39.29 | 38.74 | 38.75 | 2,690,278 | -0.15(-0.40%) |
Sep 08, 2017 | 38.43 | 39.20 | 38.26 | 38.91 | 3,536,441 | +0.43(+1.12%) |
Sep 07, 2017 | 38.62 | 38.92 | 38.15 | 38.48 | 4,598,008 | -0.11(-0.29%) |
Sep 06, 2017 | 37.95 | 38.61 | 37.72 | 38.59 | 4,608,486 | +0.70(+1.84%) |
Sep 05, 2017 | 36.82 | 37.90 | 36.79 | 37.89 | 5,910,924 | +1.03(+2.80%) |
Sep 01, 2017 | 37.70 | 37.79 | 36.78 | 36.86 | 6,945,672 | -0.65(-1.73%) |
Aug 31, 2017 | 38.15 | 39.28 | 37.51 | 37.51 | 10,741,198 | -3.29(-8.06%) |
Aug 30, 2017 | 41.20 | 41.41 | 40.74 | 40.80 | 5,405,027 | -0.45(-1.10%) |
Aug 29, 2017 | 41.25 | 41.51 | 41.16 | 41.25 | 2,980,417 | +0.06(+0.14%) |
Aug 28, 2017 | 41.83 | 41.89 | 40.87 | 41.20 | 4,200,646 | -0.54(-1.28%) |
Aug 25, 2017 | 42.76 | 42.79 | 41.73 | 41.73 | 4,581,555 | -0.88(-2.06%) |
Aug 24, 2017 | 43.80 | 43.81 | 42.47 | 42.61 | 3,186,151 | -1.39(-3.16%) |
Aug 23, 2017 | 43.80 | 44.15 | 43.68 | 44.00 | 2,443,491 | +0.15(+0.35%) |
Aug 22, 2017 | 43.67 | 43.89 | 43.49 | 43.84 | 1,513,375 | +0.15(+0.33%) |
Aug 21, 2017 | 43.71 | 43.90 | 43.54 | 43.70 | 1,536,457 | +0.11(+0.24%) |
Aug 18, 2017 | 43.74 | 43.80 | 43.34 | 43.59 | 1,875,797 | -0.22(-0.50%) |
Aug 17, 2017 | 43.65 | 44.06 | 43.56 | 43.81 | 1,054,309 | -0.02(-0.06%) |
Aug 16, 2017 | 43.63 | 43.85 | 43.63 | 43.84 | 772,021 | +0.21(+0.48%) |
Aug 15, 2017 | 43.73 | 43.82 | 43.53 | 43.63 | 749,004 | -0.10(-0.22%) |
Aug 14, 2017 | 43.71 | 43.96 | 43.54 | 43.72 | 1,047,088 | +0.19(+0.45%) |
Aug 11, 2017 | 43.21 | 43.72 | 43.16 | 43.53 | 1,823,434 | +0.29(+0.68%) |
Aug 10, 2017 | 43.07 | 43.37 | 42.94 | 43.24 | 1,589,074 | +0.03(+0.08%) |
Aug 09, 2017 | 43.22 | 43.52 | 43.10 | 43.20 | 2,053,680 | -0.03(-0.08%) |
Aug 08, 2017 | 43.06 | 43.33 | 42.88 | 43.24 | 1,737,988 | +0.01(+0.02%) |
Aug 07, 2017 | 43.10 | 43.40 | 43.02 | 43.23 | 1,629,441 | +0.05(+0.11%) |
Aug 04, 2017 | 43.02 | 43.35 | 43.02 | 43.18 | 1,631,054 | +0.14(+0.32%) |
Aug 03, 2017 | 42.83 | 43.25 | 42.72 | 43.04 | 1,808,137 | +0.24(+0.57%) |
Aug 02, 2017 | 42.63 | 43.00 | 42.28 | 42.80 | 1,845,299 | +0.15(+0.36%) |