Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.79 | 40.25 | 39.69 | 39.93 | 11,298,825 | +0.11(+0.27%) |
Oct 30, 2017 | 40.26 | 40.29 | 39.58 | 39.82 | 11,004,860 | -0.54(-1.34%) |
Oct 27, 2017 | 40.76 | 40.89 | 40.26 | 40.36 | 10,412,166 | -0.54(-1.32%) |
Oct 26, 2017 | 40.00 | 41.00 | 39.61 | 40.91 | 14,377,890 | +1.24(+3.14%) |
Oct 25, 2017 | 39.92 | 40.07 | 39.41 | 39.66 | 11,439,587 | -0.21(-0.53%) |
Oct 24, 2017 | 40.03 | 40.07 | 39.53 | 39.87 | 12,363,275 | -0.23(-0.57%) |
Oct 23, 2017 | 40.41 | 40.51 | 39.94 | 40.10 | 7,774,167 | -0.31(-0.77%) |
Oct 20, 2017 | 40.10 | 40.50 | 40.09 | 40.41 | 10,342,238 | +0.39(+0.98%) |
Oct 19, 2017 | 40.00 | 40.25 | 39.72 | 40.02 | 9,709,647 | -0.27(-0.68%) |
Oct 18, 2017 | 40.29 | 40.41 | 40.10 | 40.30 | 9,030,063 | -0.04(-0.09%) |
Oct 17, 2017 | 40.55 | 40.66 | 40.30 | 40.33 | 12,075,049 | -0.31(-0.76%) |
Oct 16, 2017 | 40.44 | 40.72 | 40.37 | 40.64 | 7,636,540 | +0.20(+0.49%) |
Oct 13, 2017 | 40.77 | 40.97 | 40.36 | 40.44 | 10,354,244 | -0.19(-0.46%) |
Oct 12, 2017 | 40.21 | 40.72 | 39.97 | 40.63 | 11,090,537 | +0.30(+0.74%) |
Oct 11, 2017 | 40.49 | 40.56 | 40.15 | 40.33 | 8,929,781 | -0.09(-0.22%) |
Oct 10, 2017 | 39.84 | 40.49 | 39.73 | 40.42 | 13,349,736 | +0.90(+2.27%) |
Oct 09, 2017 | 39.06 | 39.83 | 39.01 | 39.52 | 11,701,706 | +0.63(+1.63%) |
Oct 06, 2017 | 39.60 | 39.66 | 38.75 | 38.89 | 15,381,291 | -0.78(-1.97%) |
Oct 05, 2017 | 39.62 | 39.75 | 39.49 | 39.67 | 8,418,528 | +0.20(+0.50%) |
Oct 04, 2017 | 39.45 | 39.65 | 39.31 | 39.48 | 10,702,208 | +0.07(+0.19%) |
Oct 03, 2017 | 39.13 | 39.50 | 39.13 | 39.40 | 10,293,818 | +0.29(+0.75%) |
Oct 02, 2017 | 39.39 | 39.47 | 39.05 | 39.11 | 12,678,662 | -0.32(-0.82%) |
Sep 29, 2017 | 39.91 | 39.96 | 39.35 | 39.43 | 12,479,190 | -0.48(-1.20%) |
Sep 28, 2017 | 40.10 | 40.31 | 39.82 | 39.91 | 14,367,227 | -0.14(-0.34%) |
Sep 27, 2017 | 39.63 | 40.05 | 14,062,555 | -0.07(-0.17%) | ||
Sep 26, 2017 | 39.89 | 40.52 | 39.81 | 40.12 | 20,348,842 | +0.45(+1.14%) |
Sep 25, 2017 | 38.87 | 39.70 | 38.82 | 39.66 | 18,091,322 | +0.81(+2.08%) |
Sep 22, 2017 | 38.27 | 39.00 | 38.19 | 38.85 | 13,751,661 | +0.62(+1.61%) |
Sep 21, 2017 | 38.00 | 38.27 | 37.79 | 38.24 | 10,345,134 | +0.17(+0.46%) |
Sep 20, 2017 | 38.74 | 38.78 | 37.79 | 38.06 | 11,300,494 | -0.63(-1.62%) |
Sep 19, 2017 | 38.89 | 38.90 | 38.65 | 38.69 | 9,022,884 | -0.21(-0.53%) |
Sep 18, 2017 | 38.55 | 38.94 | 38.55 | 38.90 | 10,262,984 | +0.11(+0.27%) |
Sep 15, 2017 | 38.75 | 39.05 | 38.29 | 38.79 | 26,646,206 | +0.07(+0.18%) |
Sep 14, 2017 | 38.62 | 38.81 | 38.46 | 38.72 | 12,146,971 | +0.27(+0.70%) |
Sep 13, 2017 | 38.60 | 38.72 | 38.38 | 38.46 | 10,488,635 | +0.01(+0.02%) |
Sep 12, 2017 | 38.41 | 38.47 | 38.21 | 38.45 | 9,569,705 | +0.01(+0.02%) |
Sep 11, 2017 | 38.50 | 38.62 | 38.41 | 38.44 | 11,699,343 | +0.16(+0.42%) |
Sep 08, 2017 | 38.56 | 38.67 | 38.16 | 38.28 | 10,951,059 | -0.31(-0.80%) |
Sep 07, 2017 | 39.03 | 39.10 | 38.45 | 38.59 | 11,423,831 | -0.33(-0.85%) |
Sep 06, 2017 | 38.70 | 39.16 | 38.54 | 38.92 | 15,388,211 | +0.25(+0.64%) |
Sep 05, 2017 | 38.95 | 39.13 | 38.48 | 38.68 | 14,629,707 | -0.41(-1.05%) |
Sep 01, 2017 | 39.06 | 39.14 | 38.78 | 39.09 | 9,932,783 | +0.09(+0.22%) |
Aug 31, 2017 | 39.51 | 39.52 | 38.98 | 39.00 | 13,050,707 | -0.40(-1.01%) |
Aug 30, 2017 | 39.32 | 39.49 | 39.18 | 39.40 | 7,114,780 | +0.15(+0.38%) |
Aug 29, 2017 | 39.14 | 39.61 | 39.13 | 39.26 | 7,037,408 | -0.07(-0.19%) |
Aug 28, 2017 | 39.37 | 39.53 | 39.24 | 39.33 | 10,959,324 | -0.09(-0.23%) |
Aug 25, 2017 | 39.30 | 39.72 | 39.25 | 39.42 | 7,901,090 | +0.30(+0.75%) |
Aug 24, 2017 | 39.26 | 39.33 | 38.95 | 39.13 | 8,516,074 | -0.07(-0.17%) |
Aug 23, 2017 | 39.34 | 39.51 | 39.14 | 39.19 | 8,450,645 | -0.22(-0.55%) |
Aug 22, 2017 | 39.61 | 39.75 | 39.36 | 39.41 | 8,177,799 | -0.20(-0.51%) |
Aug 21, 2017 | 39.13 | 39.73 | 38.97 | 39.61 | 8,234,480 | +0.43(+1.10%) |
Aug 18, 2017 | 39.51 | 39.73 | 39.17 | 39.18 | 16,597,581 | -0.38(-0.95%) |
Aug 17, 2017 | 40.26 | 40.33 | 39.54 | 39.56 | 10,855,871 | -0.71(-1.76%) |
Aug 16, 2017 | 40.10 | 40.34 | 39.99 | 40.26 | 7,035,500 | +0.09(+0.23%) |
Aug 15, 2017 | 39.94 | 40.39 | 39.84 | 40.17 | 8,074,504 | +0.28(+0.71%) |
Aug 14, 2017 | 39.60 | 40.05 | 39.49 | 39.89 | 10,393,070 | +0.33(+0.82%) |
Aug 11, 2017 | 40.04 | 40.11 | 39.45 | 39.56 | 11,826,746 | -0.28(-0.71%) |
Aug 10, 2017 | 40.08 | 40.22 | 39.82 | 39.85 | 10,206,216 | -0.33(-0.83%) |
Aug 09, 2017 | 40.25 | 40.48 | 40.12 | 40.18 | 9,102,775 | -0.04(-0.11%) |
Aug 08, 2017 | 40.55 | 40.67 | 40.11 | 40.22 | 11,475,048 | -0.38(-0.92%) |
Aug 07, 2017 | 40.31 | 40.65 | 40.22 | 40.60 | 9,691,307 | +0.29(+0.72%) |
Aug 04, 2017 | 40.52 | 40.87 | 40.15 | 40.31 | 15,530,792 | -0.01(-0.03%) |
Aug 03, 2017 | 40.52 | 40.67 | 40.22 | 40.32 | 22,492,252 | -0.01(-0.02%) |
Aug 02, 2017 | 40.43 | 40.55 | 40.01 | 40.33 | 31,195,674 | +0.03(+0.08%) |