Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.52 | 41.72 | 41.09 | 41.13 | 11,282,546 | -0.38(-0.91%) |
Oct 30, 2017 | 41.60 | 41.77 | 41.10 | 41.51 | 10,966,343 | -0.37(-0.88%) |
Oct 27, 2017 | 41.46 | 42.03 | 41.35 | 41.88 | 11,313,657 | +0.32(+0.77%) |
Oct 26, 2017 | 41.54 | 41.91 | 41.40 | 41.56 | 11,869,005 | +0.20(+0.47%) |
Oct 25, 2017 | 42.16 | 42.17 | 40.86 | 41.36 | 11,782,763 | -0.44(-1.06%) |
Oct 24, 2017 | 41.59 | 42.07 | 41.58 | 41.80 | 9,589,423 | +0.38(+0.91%) |
Oct 23, 2017 | 41.65 | 41.83 | 41.25 | 41.43 | 7,653,026 | -0.06(-0.14%) |
Oct 20, 2017 | 41.30 | 41.67 | 41.11 | 41.49 | 10,328,279 | +0.73(+1.79%) |
Oct 19, 2017 | 40.76 | 40.88 | 40.26 | 40.76 | 12,280,827 | -0.29(-0.72%) |
Oct 18, 2017 | 40.45 | 41.30 | 40.41 | 41.05 | 14,775,299 | +0.84(+2.10%) |
Oct 17, 2017 | 40.67 | 41.20 | 40.09 | 40.21 | 18,969,670 | +0.15(+0.37%) |
Oct 16, 2017 | 39.49 | 40.10 | 39.49 | 40.06 | 9,988,089 | +0.52(+1.33%) |
Oct 13, 2017 | 39.41 | 39.73 | 39.05 | 39.54 | 8,825,664 | -0.24(-0.60%) |
Oct 12, 2017 | 40.36 | 40.45 | 39.60 | 39.77 | 8,447,706 | -0.48(-1.20%) |
Oct 11, 2017 | 40.51 | 40.22 | 40.26 | 6,553,628 | -0.25(-0.63%) | |
Oct 10, 2017 | 40.42 | 40.55 | 40.22 | 40.51 | 7,211,405 | +0.09(+0.22%) |
Oct 09, 2017 | 40.86 | 40.93 | 40.36 | 40.42 | 7,737,481 | -0.31(-0.76%) |
Oct 06, 2017 | 40.90 | 41.04 | 40.42 | 40.73 | 6,302,956 | +0.11(+0.26%) |
Oct 05, 2017 | 40.20 | 40.90 | 39.93 | 40.63 | 14,037,972 | +0.51(+1.27%) |
Oct 04, 2017 | 40.30 | 40.38 | 39.91 | 40.12 | 6,563,767 | -0.22(-0.55%) |
Oct 03, 2017 | 40.06 | 40.40 | 39.92 | 40.34 | 7,858,063 | +0.29(+0.74%) |
Oct 02, 2017 | 39.38 | 40.08 | 39.38 | 40.04 | 7,448,216 | +0.61(+1.56%) |
Sep 29, 2017 | 39.37 | 39.54 | 39.22 | 39.43 | 6,353,091 | +0.02(+0.04%) |
Sep 28, 2017 | 39.59 | 39.59 | 39.20 | 39.41 | 7,281,771 | +0.07(+0.17%) |
Sep 27, 2017 | 39.60 | 39.11 | 39.35 | 12,600,571 | +0.50(+1.29%) | |
Sep 26, 2017 | 39.05 | 39.08 | 38.57 | 38.85 | 8,729,869 | -0.23(-0.59%) |
Sep 25, 2017 | 39.37 | 39.55 | 38.91 | 39.08 | 8,801,736 | -0.39(-1.00%) |
Sep 22, 2017 | 39.32 | 39.52 | 39.07 | 39.47 | 7,390,937 | -0.03(-0.08%) |
Sep 21, 2017 | 39.13 | 39.69 | 38.85 | 39.50 | 11,609,879 | +0.30(+0.77%) |
Sep 20, 2017 | 39.05 | 39.51 | 38.73 | 39.20 | 10,596,004 | +0.18(+0.46%) |
Sep 19, 2017 | 38.73 | 39.27 | 38.60 | 39.02 | 9,772,007 | +0.29(+0.74%) |
Sep 18, 2017 | 38.33 | 39.02 | 38.27 | 38.73 | 9,697,394 | +0.59(+1.55%) |
Sep 15, 2017 | 37.87 | 38.19 | 37.77 | 38.15 | 11,132,859 | +0.15(+0.39%) |
Sep 14, 2017 | 37.98 | 38.28 | 37.91 | 38.00 | 9,055,402 | +0.16(+0.43%) |
Sep 13, 2017 | 37.43 | 37.87 | 37.29 | 37.83 | 8,109,113 | +0.38(+1.03%) |
Sep 12, 2017 | 37.13 | 37.72 | 37.11 | 37.45 | 9,786,512 | +0.48(+1.31%) |
Sep 11, 2017 | 36.60 | 37.11 | 36.36 | 36.97 | 9,793,850 | +0.94(+2.61%) |
Sep 08, 2017 | 36.17 | 36.68 | 35.98 | 36.03 | 10,676,887 | -0.05(-0.14%) |
Sep 07, 2017 | 36.94 | 36.94 | 35.89 | 36.07 | 14,094,367 | -0.82(-2.22%) |
Sep 06, 2017 | 36.87 | 37.11 | 36.63 | 36.89 | 7,712,464 | +0.13(+0.36%) |
Sep 05, 2017 | 37.38 | 37.43 | 36.61 | 36.76 | 11,944,653 | -1.05(-2.77%) |
Sep 01, 2017 | 37.32 | 38.08 | 37.08 | 37.81 | 8,581,669 | +0.56(+1.52%) |
Aug 31, 2017 | 37.65 | 37.69 | 37.16 | 37.25 | 9,639,727 | -0.13(-0.35%) |
Aug 30, 2017 | 37.20 | 37.62 | 37.19 | 37.38 | 6,930,174 | +0.25(+0.68%) |
Aug 29, 2017 | 36.61 | 37.30 | 36.30 | 37.12 | 10,721,252 | -0.11(-0.29%) |
Aug 28, 2017 | 37.79 | 37.79 | 36.93 | 37.23 | 7,972,879 | -0.38(-1.00%) |
Aug 25, 2017 | 37.79 | 38.00 | 37.43 | 37.61 | 6,913,760 | -0.05(-0.13%) |
Aug 24, 2017 | 37.63 | 37.80 | 37.43 | 37.65 | 8,112,554 | +0.16(+0.44%) |
Aug 23, 2017 | 37.00 | 37.61 | 36.93 | 37.49 | 6,675,935 | +0.19(+0.50%) |
Aug 22, 2017 | 36.84 | 37.41 | 36.78 | 37.30 | 8,711,147 | +0.73(+1.99%) |
Aug 21, 2017 | 37.16 | 37.16 | 36.45 | 36.57 | 10,386,231 | -0.58(-1.56%) |
Aug 18, 2017 | 36.79 | 37.51 | 36.73 | 37.16 | 8,898,423 | +0.25(+0.67%) |
Aug 17, 2017 | 37.52 | 37.64 | 36.86 | 36.91 | 11,516,015 | -0.75(-2.00%) |
Aug 16, 2017 | 38.15 | 38.33 | 37.58 | 37.66 | 10,201,635 | -0.34(-0.90%) |
Aug 15, 2017 | 38.48 | 38.72 | 38.02 | 38.01 | 9,361,404 | -0.07(-0.17%) |
Aug 14, 2017 | 37.83 | 38.42 | 37.80 | 38.07 | 8,718,012 | +0.70(+1.88%) |
Aug 11, 2017 | 37.97 | 38.09 | 37.22 | 37.37 | 16,499,158 | -0.53(-1.40%) |
Aug 10, 2017 | 38.71 | 38.84 | 37.84 | 37.90 | 12,338,325 | -1.11(-2.83%) |
Aug 09, 2017 | 38.65 | 39.04 | 38.44 | 39.01 | 10,118,275 | -0.23(-0.58%) |
Aug 08, 2017 | 39.49 | 40.03 | 39.14 | 39.23 | 9,494,189 | -0.31(-0.79%) |
Aug 07, 2017 | 39.46 | 39.61 | 39.25 | 39.55 | 9,481,825 | +0.19(+0.48%) |
Aug 04, 2017 | 39.66 | 38.90 | 39.36 | 10,880,866 | +0.67(+1.74%) | |
Aug 03, 2017 | 38.67 | 38.92 | 38.56 | 38.69 | 7,915,327 | -0.06(-0.15%) |
Aug 02, 2017 | 38.59 | 38.85 | 38.33 | 38.74 | 7,354,276 | +0.10(+0.25%) |