Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.34 | 40.88 | 39.95 | 40.71 | 2,191,919 | +0.26(+0.64%) |
Oct 30, 2017 | 39.61 | 40.56 | 39.55 | 40.45 | 2,896,115 | +1.08(+2.74%) |
Oct 27, 2017 | 37.99 | 39.59 | 37.70 | 39.37 | 2,884,472 | +1.13(+2.96%) |
Oct 26, 2017 | 37.69 | 38.30 | 36.90 | 38.24 | 2,834,211 | +0.50(+1.32%) |
Oct 25, 2017 | 37.31 | 37.78 | 36.96 | 37.74 | 2,506,174 | +0.12(+0.32%) |
Oct 24, 2017 | 37.78 | 38.34 | 37.24 | 37.62 | 2,170,096 | +0.15(+0.40%) |
Oct 23, 2017 | 37.89 | 38.08 | 37.32 | 37.47 | 1,884,861 | -0.43(-1.13%) |
Oct 20, 2017 | 36.96 | 37.90 | 36.80 | 37.90 | 2,334,821 | +1.13(+3.07%) |
Oct 19, 2017 | 36.25 | 36.98 | 36.05 | 36.77 | 2,136,528 | +0.22(+0.60%) |
Oct 18, 2017 | 37.35 | 37.72 | 36.53 | 36.55 | 1,488,059 | -0.76(-2.04%) |
Oct 17, 2017 | 37.40 | 37.67 | 36.53 | 37.31 | 1,969,316 | -0.11(-0.29%) |
Oct 16, 2017 | 37.73 | 37.96 | 37.23 | 37.42 | 1,370,050 | +0.22(+0.59%) |
Oct 13, 2017 | 37.64 | 37.80 | 37.00 | 37.20 | 1,421,236 | +0.13(+0.35%) |
Oct 12, 2017 | 37.19 | 37.45 | 36.75 | 37.07 | 2,185,001 | -0.57(-1.51%) |
Oct 11, 2017 | 36.85 | 37.64 | 36.47 | 37.64 | 2,054,773 | +0.72(+1.95%) |
Oct 10, 2017 | 37.64 | 37.95 | 36.51 | 36.92 | 1,563,859 | -0.08(-0.22%) |
Oct 09, 2017 | 36.83 | 37.03 | 36.58 | 37.00 | 1,573,406 | +0.45(+1.23%) |
Oct 06, 2017 | 37.23 | 37.52 | 36.35 | 36.55 | 2,580,413 | -1.32(-3.49%) |
Oct 05, 2017 | 37.75 | 38.07 | 37.60 | 37.87 | 2,131,559 | +0.40(+1.07%) |
Oct 04, 2017 | 38.28 | 38.50 | 37.34 | 37.47 | 2,321,836 | -0.82(-2.14%) |
Oct 03, 2017 | 38.43 | 38.49 | 38.01 | 38.29 | 1,832,307 | -0.30(-0.78%) |
Oct 02, 2017 | 37.84 | 38.71 | 37.61 | 38.59 | 2,204,242 | -0.02(-0.05%) |
Sep 29, 2017 | 38.61 | 38.96 | 38.06 | 38.61 | 2,345,283 | -0.24(-0.62%) |
Sep 28, 2017 | 39.46 | 40.03 | 38.76 | 38.85 | 2,268,746 | -0.59(-1.50%) |
Sep 27, 2017 | 38.84 | 39.55 | 38.32 | 39.44 | 2,818,929 | +0.85(+2.20%) |
Sep 26, 2017 | 38.28 | 38.95 | 38.04 | 38.59 | 2,076,898 | +0.04(+0.10%) |
Sep 25, 2017 | 38.32 | 38.78 | 38.12 | 38.55 | 2,567,568 | +0.73(+1.93%) |
Sep 22, 2017 | 37.59 | 38.06 | 37.36 | 37.82 | 1,758,878 | +0.16(+0.42%) |
Sep 21, 2017 | 37.63 | 37.70 | 37.02 | 37.66 | 1,765,843 | -0.15(-0.40%) |
Sep 20, 2017 | 37.36 | 38.04 | 37.25 | 37.81 | 3,429,816 | +0.78(+2.11%) |
Sep 19, 2017 | 36.76 | 37.22 | 36.58 | 37.03 | 3,152,255 | +0.35(+0.95%) |
Sep 18, 2017 | 35.85 | 36.76 | 35.75 | 36.68 | 1,659,027 | +0.53(+1.47%) |
Sep 15, 2017 | 36.27 | 36.40 | 35.68 | 36.15 | 2,158,026 | -0.14(-0.39%) |
Sep 14, 2017 | 36.56 | 37.00 | 35.93 | 36.29 | 2,681,122 | +0.21(+0.58%) |
Sep 13, 2017 | 34.84 | 36.37 | 34.75 | 36.08 | 3,283,137 | +1.47(+4.25%) |
Sep 12, 2017 | 34.18 | 35.53 | 33.75 | 34.61 | 4,573,305 | +0.43(+1.26%) |
Sep 11, 2017 | 33.76 | 34.47 | 33.76 | 34.18 | 2,041,338 | +0.43(+1.27%) |
Sep 08, 2017 | 34.45 | 34.64 | 33.04 | 33.75 | 2,728,026 | -0.96(-2.77%) |
Sep 07, 2017 | 35.25 | 35.42 | 34.47 | 34.71 | 2,884,156 | -0.78(-2.20%) |
Sep 06, 2017 | 35.13 | 35.95 | 35.12 | 35.49 | 2,434,182 | +0.70(+2.01%) |
Sep 05, 2017 | 34.90 | 35.44 | 34.33 | 34.79 | 2,971,319 | +0.46(+1.34%) |
Sep 01, 2017 | 34.01 | 34.60 | 33.57 | 34.33 | 1,829,261 | +0.41(+1.21%) |
Aug 31, 2017 | 33.50 | 34.19 | 33.33 | 33.92 | 1,663,298 | +0.82(+2.48%) |
Aug 30, 2017 | 32.64 | 33.30 | 32.39 | 33.10 | 1,354,828 | +0.09(+0.27%) |
Aug 29, 2017 | 32.63 | 33.03 | 32.08 | 33.01 | 1,561,146 | -0.04(-0.12%) |
Aug 28, 2017 | 33.31 | 33.56 | 32.42 | 33.05 | 2,001,885 | -0.58(-1.72%) |
Aug 25, 2017 | 33.53 | 33.78 | 33.24 | 33.63 | 1,354,710 | +0.21(+0.63%) |
Aug 24, 2017 | 33.24 | 33.53 | 32.95 | 33.42 | 1,340,311 | -0.07(-0.21%) |
Aug 23, 2017 | 32.82 | 33.75 | 32.72 | 33.49 | 1,608,986 | +0.53(+1.61%) |
Aug 22, 2017 | 32.66 | 33.19 | 32.66 | 32.96 | 1,983,367 | +0.50(+1.54%) |
Aug 21, 2017 | 32.64 | 32.84 | 32.14 | 32.46 | 1,759,090 | -0.38(-1.16%) |
Aug 18, 2017 | 32.48 | 33.15 | 32.04 | 32.84 | 1,809,472 | +0.42(+1.30%) |
Aug 17, 2017 | 32.59 | 33.33 | 32.39 | 32.42 | 1,554,477 | -0.26(-0.80%) |
Aug 16, 2017 | 33.19 | 33.65 | 32.39 | 32.68 | 2,311,486 | -0.46(-1.39%) |
Aug 15, 2017 | 33.22 | 33.43 | 32.75 | 33.14 | 2,583,982 | -0.18(-0.54%) |
Aug 14, 2017 | 34.75 | 34.75 | 33.24 | 33.32 | 3,435,629 | -1.22(-3.53%) |
Aug 11, 2017 | 33.75 | 34.68 | 33.68 | 34.54 | 3,482,476 | +0.05(+0.14%) |
Aug 10, 2017 | 35.00 | 35.73 | 34.41 | 34.49 | 5,822,877 | +0.18(+0.52%) |
Aug 09, 2017 | 33.50 | 35.54 | 33.02 | 34.31 | 7,882,126 | +1.87(+5.76%) |
Aug 08, 2017 | 32.67 | 33.32 | 32.30 | 32.44 | 4,527,446 | -0.42(-1.28%) |
Aug 07, 2017 | 33.46 | 33.47 | 32.42 | 32.86 | 3,051,797 | -0.79(-2.35%) |
Aug 04, 2017 | 32.21 | 33.88 | 32.21 | 33.65 | 4,010,240 | +1.46(+4.54%) |
Aug 03, 2017 | 33.02 | 33.31 | 32.04 | 32.19 | 4,795,362 | -0.56(-1.71%) |
Aug 02, 2017 | 32.65 | 33.26 | 32.21 | 32.75 | 3,181,258 | -0.12(-0.37%) |