Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.90 | 42.11 | 41.47 | 41.51 | 11,179,237 | -0.38(-0.91%) |
Oct 30, 2017 | 41.98 | 42.16 | 41.48 | 41.89 | 10,865,929 | -0.37(-0.88%) |
Oct 27, 2017 | 41.84 | 42.42 | 41.73 | 42.27 | 11,210,064 | +0.32(+0.77%) |
Oct 26, 2017 | 41.93 | 42.30 | 41.79 | 41.94 | 11,760,327 | +0.20(+0.48%) |
Oct 25, 2017 | 42.55 | 42.56 | 41.24 | 41.74 | 11,674,874 | -0.45(-1.06%) |
Oct 24, 2017 | 41.98 | 42.46 | 41.96 | 42.19 | 9,501,617 | +0.38(+0.91%) |
Oct 23, 2017 | 42.03 | 42.22 | 41.63 | 41.81 | 7,582,951 | -0.06(-0.14%) |
Oct 20, 2017 | 41.68 | 42.06 | 41.49 | 41.87 | 10,233,708 | +0.74(+1.79%) |
Oct 19, 2017 | 41.13 | 41.26 | 40.63 | 41.13 | 12,168,378 | -0.30(-0.72%) |
Oct 18, 2017 | 40.83 | 41.68 | 40.79 | 41.43 | 14,640,009 | +0.85(+2.10%) |
Oct 17, 2017 | 41.05 | 41.58 | 40.46 | 40.58 | 18,795,974 | +0.15(+0.37%) |
Oct 16, 2017 | 39.85 | 40.47 | 39.85 | 40.43 | 9,896,633 | +0.53(+1.33%) |
Oct 13, 2017 | 39.78 | 40.09 | 39.41 | 39.90 | 8,744,852 | -0.24(-0.60%) |
Oct 12, 2017 | 40.73 | 40.83 | 39.97 | 40.14 | 8,370,354 | -0.49(-1.20%) |
Oct 11, 2017 | 40.89 | 40.59 | 40.63 | 6,493,620 | -0.26(-0.63%) | |
Oct 10, 2017 | 40.79 | 40.93 | 40.59 | 40.89 | 7,145,373 | +0.09(+0.22%) |
Oct 09, 2017 | 41.24 | 41.31 | 40.74 | 40.79 | 7,666,633 | -0.31(-0.76%) |
Oct 06, 2017 | 41.27 | 41.42 | 40.79 | 41.11 | 6,245,243 | +0.11(+0.26%) |
Oct 05, 2017 | 40.57 | 41.27 | 40.30 | 41.00 | 13,909,434 | +0.51(+1.27%) |
Oct 04, 2017 | 40.67 | 40.75 | 40.28 | 40.49 | 6,503,666 | -0.22(-0.55%) |
Oct 03, 2017 | 40.43 | 40.77 | 40.29 | 40.71 | 7,786,110 | +0.30(+0.74%) |
Oct 02, 2017 | 39.75 | 40.45 | 39.75 | 40.41 | 7,380,017 | +0.62(+1.56%) |
Sep 29, 2017 | 39.74 | 39.90 | 39.58 | 39.80 | 6,294,919 | +0.02(+0.04%) |
Sep 28, 2017 | 39.96 | 39.96 | 39.56 | 39.78 | 7,215,095 | +0.07(+0.17%) |
Sep 27, 2017 | 39.96 | 39.47 | 39.71 | 12,485,194 | +0.50(+1.29%) | |
Sep 26, 2017 | 39.41 | 39.44 | 38.92 | 39.21 | 8,649,934 | -0.23(-0.59%) |
Sep 25, 2017 | 39.74 | 39.91 | 39.27 | 39.44 | 8,721,143 | -0.40(-1.00%) |
Sep 22, 2017 | 39.68 | 39.89 | 39.43 | 39.84 | 7,323,262 | -0.03(-0.08%) |
Sep 21, 2017 | 39.49 | 40.06 | 39.21 | 39.87 | 11,503,574 | +0.31(+0.77%) |
Sep 20, 2017 | 39.42 | 39.88 | 39.09 | 39.56 | 10,498,982 | +0.18(+0.46%) |
Sep 19, 2017 | 39.09 | 39.63 | 38.96 | 39.38 | 9,682,530 | +0.29(+0.74%) |
Sep 18, 2017 | 38.68 | 39.38 | 38.62 | 39.09 | 9,608,599 | +0.59(+1.55%) |
Sep 15, 2017 | 38.22 | 38.55 | 38.12 | 38.50 | 11,030,921 | +0.15(+0.39%) |
Sep 14, 2017 | 38.33 | 38.63 | 38.26 | 38.35 | 8,972,486 | +0.17(+0.43%) |
Sep 13, 2017 | 37.78 | 38.22 | 37.64 | 38.18 | 8,034,862 | +0.39(+1.03%) |
Sep 12, 2017 | 37.47 | 38.06 | 37.46 | 37.80 | 9,696,902 | +0.49(+1.31%) |
Sep 11, 2017 | 36.94 | 37.45 | 36.70 | 37.31 | 9,704,173 | +0.95(+2.61%) |
Sep 08, 2017 | 36.51 | 37.02 | 36.31 | 36.36 | 10,579,124 | -0.05(-0.14%) |
Sep 07, 2017 | 37.28 | 37.28 | 36.22 | 36.41 | 13,965,312 | -0.83(-2.22%) |
Sep 06, 2017 | 37.21 | 37.46 | 36.97 | 37.23 | 7,641,845 | +0.13(+0.36%) |
Sep 05, 2017 | 37.72 | 37.77 | 36.95 | 37.10 | 11,835,282 | -1.06(-2.77%) |
Sep 01, 2017 | 37.66 | 38.43 | 37.42 | 38.16 | 8,503,091 | +0.57(+1.52%) |
Aug 31, 2017 | 38.00 | 38.04 | 37.50 | 37.59 | 9,551,461 | -0.13(-0.35%) |
Aug 30, 2017 | 37.54 | 37.97 | 37.53 | 37.72 | 6,866,718 | +0.26(+0.68%) |
Aug 29, 2017 | 36.95 | 37.65 | 36.63 | 37.47 | 10,623,083 | -0.11(-0.29%) |
Aug 28, 2017 | 38.13 | 38.13 | 37.28 | 37.57 | 7,899,875 | -0.38(-1.00%) |
Aug 25, 2017 | 38.14 | 38.35 | 37.78 | 37.95 | 6,850,455 | -0.05(-0.13%) |
Aug 24, 2017 | 37.98 | 38.15 | 37.78 | 38.00 | 8,038,271 | +0.17(+0.44%) |
Aug 23, 2017 | 37.34 | 37.96 | 37.27 | 37.84 | 6,614,807 | +0.19(+0.50%) |
Aug 22, 2017 | 37.18 | 37.76 | 37.12 | 37.65 | 8,631,383 | +0.74(+1.99%) |
Aug 21, 2017 | 37.51 | 37.51 | 36.79 | 36.91 | 10,291,129 | -0.59(-1.56%) |
Aug 18, 2017 | 37.13 | 37.85 | 37.06 | 37.50 | 8,816,945 | +0.25(+0.67%) |
Aug 17, 2017 | 37.86 | 37.99 | 37.20 | 37.25 | 11,410,569 | -0.76(-2.00%) |
Aug 16, 2017 | 38.51 | 38.68 | 37.93 | 38.01 | 10,108,223 | -0.35(-0.90%) |
Aug 15, 2017 | 38.84 | 39.08 | 38.37 | 38.36 | 9,275,686 | -0.07(-0.17%) |
Aug 14, 2017 | 38.18 | 38.77 | 38.15 | 38.42 | 8,638,186 | +0.71(+1.88%) |
Aug 11, 2017 | 38.32 | 38.44 | 37.56 | 37.71 | 16,348,084 | -0.54(-1.40%) |
Aug 10, 2017 | 39.07 | 39.20 | 38.19 | 38.25 | 12,225,349 | -1.12(-2.83%) |
Aug 09, 2017 | 39.01 | 39.40 | 38.80 | 39.37 | 10,025,627 | -0.23(-0.58%) |
Aug 08, 2017 | 39.85 | 40.40 | 39.50 | 39.60 | 9,407,256 | -0.31(-0.79%) |
Aug 07, 2017 | 39.82 | 39.98 | 39.61 | 39.91 | 9,395,005 | +0.19(+0.48%) |
Aug 04, 2017 | 40.03 | 39.26 | 39.72 | 10,781,236 | +0.68(+1.73%) | |
Aug 03, 2017 | 39.03 | 39.28 | 38.92 | 39.04 | 7,842,850 | -0.06(-0.15%) |
Aug 02, 2017 | 38.94 | 39.21 | 38.68 | 39.10 | 7,286,937 | +0.10(+0.25%) |