Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.38 | 37.58 | 37.32 | 37.42 | 8,060,233 | +0.10(+0.26%) |
Oct 30, 2017 | 37.44 | 37.50 | 37.29 | 37.33 | 8,848,163 | -0.17(-0.46%) |
Oct 27, 2017 | 37.55 | 37.71 | 37.37 | 37.50 | 12,271,149 | -0.13(-0.35%) |
Oct 26, 2017 | 37.70 | 38.05 | 37.62 | 37.63 | 12,984,406 | +0.15(+0.39%) |
Oct 25, 2017 | 37.74 | 38.06 | 37.38 | 37.48 | 14,735,651 | -0.11(-0.28%) |
Oct 24, 2017 | 37.65 | 37.68 | 37.40 | 37.59 | 11,719,897 | -0.11(-0.30%) |
Oct 23, 2017 | 37.75 | 37.97 | 37.63 | 37.70 | 8,788,613 | -0.05(-0.13%) |
Oct 20, 2017 | 37.91 | 37.92 | 37.67 | 37.75 | 11,851,978 | -0.17(-0.45%) |
Oct 19, 2017 | 37.74 | 38.08 | 37.70 | 37.92 | 9,233,546 | +0.15(+0.41%) |
Oct 18, 2017 | 37.77 | 37.88 | 37.64 | 37.77 | 7,705,925 | -0.10(-0.26%) |
Oct 17, 2017 | 37.87 | 37.95 | 37.69 | 37.86 | 9,459,327 | -0.08(-0.21%) |
Oct 16, 2017 | 37.54 | 38.05 | 37.52 | 37.95 | 15,613,651 | +0.36(+0.95%) |
Oct 13, 2017 | 37.64 | 37.75 | 37.56 | 37.59 | 8,754,978 | +0.06(+0.15%) |
Oct 12, 2017 | 37.42 | 37.56 | 37.39 | 37.53 | 9,472,499 | +0.01(+0.02%) |
Oct 11, 2017 | 37.34 | 37.52 | 37.34 | 37.52 | 8,155,245 | +0.19(+0.50%) |
Oct 10, 2017 | 37.12 | 37.36 | 37.05 | 37.34 | 7,752,722 | +0.37(+1.01%) |
Oct 09, 2017 | 37.07 | 37.16 | 36.90 | 36.96 | 6,472,655 | -0.07(-0.18%) |
Oct 06, 2017 | 36.94 | 37.05 | 36.86 | 37.03 | 6,680,930 | -0.02(-0.07%) |
Oct 05, 2017 | 37.04 | 37.23 | 37.03 | 37.05 | 12,550,474 | +0.02(+0.04%) |
Oct 04, 2017 | 36.72 | 37.08 | 36.57 | 37.03 | 17,274,432 | +0.25(+0.69%) |
Oct 03, 2017 | 36.51 | 36.84 | 36.43 | 36.78 | 14,789,928 | +0.32(+0.87%) |
Oct 02, 2017 | 36.67 | 36.84 | 36.42 | 36.46 | 13,155,302 | -0.17(-0.47%) |
Sep 29, 2017 | 36.51 | 36.72 | 36.46 | 36.64 | 12,386,946 | +0.08(+0.22%) |
Sep 28, 2017 | 36.36 | 36.63 | 36.34 | 36.55 | 10,798,739 | +0.22(+0.60%) |
Sep 27, 2017 | 36.12 | 36.33 | 18,203,124 | -0.76(-2.04%) | ||
Sep 26, 2017 | 37.19 | 37.34 | 37.08 | 37.09 | 7,961,452 | -0.10(-0.26%) |
Sep 25, 2017 | 37.03 | 37.25 | 36.91 | 37.19 | 11,321,885 | +0.16(+0.44%) |
Sep 22, 2017 | 36.99 | 37.14 | 36.93 | 37.03 | 9,859,246 | +0.07(+0.20%) |
Sep 21, 2017 | 37.21 | 37.27 | 36.92 | 36.95 | 9,282,379 | -0.31(-0.83%) |
Sep 20, 2017 | 37.25 | 37.56 | 37.07 | 37.26 | 13,547,196 | -0.16(-0.44%) |
Sep 19, 2017 | 37.56 | 37.60 | 37.35 | 37.42 | 8,966,188 | -0.11(-0.28%) |
Sep 18, 2017 | 37.56 | 37.64 | 37.37 | 37.53 | 10,486,448 | -0.06(-0.15%) |
Sep 15, 2017 | 37.69 | 37.73 | 37.44 | 37.59 | 19,831,226 | +0.06(+0.15%) |
Sep 14, 2017 | 37.77 | 37.82 | 37.39 | 37.53 | 16,916,296 | -0.32(-0.84%) |
Sep 13, 2017 | 37.69 | 37.94 | 37.67 | 37.85 | 12,653,635 | +0.12(+0.32%) |
Sep 12, 2017 | 37.55 | 37.75 | 37.51 | 37.73 | 10,609,873 | +0.16(+0.43%) |
Sep 11, 2017 | 37.43 | 37.62 | 37.32 | 37.57 | 12,916,502 | +0.18(+0.48%) |
Sep 08, 2017 | 37.30 | 37.44 | 37.16 | 37.39 | 13,046,111 | +0.02(+0.04%) |
Sep 07, 2017 | 37.15 | 37.40 | 37.11 | 37.37 | 11,663,379 | +0.26(+0.70%) |
Sep 06, 2017 | 37.13 | 37.18 | 36.98 | 37.11 | 11,440,924 | +0.03(+0.09%) |
Sep 05, 2017 | 36.94 | 37.09 | 36.86 | 37.08 | 12,958,157 | +0.11(+0.31%) |
Sep 01, 2017 | 36.85 | 36.98 | 36.78 | 36.97 | 9,153,093 | +0.19(+0.50%) |
Aug 31, 2017 | 36.66 | 36.86 | 36.61 | 36.78 | 17,664,802 | +0.13(+0.35%) |
Aug 30, 2017 | 36.63 | 36.77 | 36.57 | 36.65 | 8,835,611 | -0.05(-0.13%) |
Aug 29, 2017 | 36.66 | 36.80 | 36.54 | 36.70 | 9,612,420 | +0.02(+0.07%) |
Aug 28, 2017 | 36.85 | 36.90 | 36.65 | 36.68 | 9,936,694 | -0.12(-0.33%) |
Aug 25, 2017 | 36.82 | 36.95 | 36.79 | 36.80 | 10,906,492 | +0.13(+0.35%) |
Aug 24, 2017 | 36.77 | 36.83 | 36.60 | 36.67 | 9,330,322 | -0.11(-0.29%) |
Aug 23, 2017 | 36.85 | 36.87 | 36.69 | 36.77 | 8,084,550 | -0.05(-0.13%) |
Aug 22, 2017 | 36.90 | 36.94 | 36.77 | 36.82 | 13,048,341 | -0.06(-0.18%) |
Aug 21, 2017 | 36.88 | 36.98 | 36.79 | 36.89 | 11,677,492 | +0.01(+0.02%) |
Aug 18, 2017 | 36.98 | 37.06 | 36.85 | 36.88 | 13,473,198 | -0.15(-0.41%) |
Aug 17, 2017 | 37.24 | 37.41 | 37.02 | 37.03 | 10,496,656 | -0.27(-0.74%) |
Aug 16, 2017 | 37.27 | 37.42 | 37.24 | 37.31 | 10,015,077 | +0.01(+0.02%) |
Aug 15, 2017 | 36.98 | 37.35 | 36.98 | 37.30 | 11,935,475 | +0.32(+0.85%) |
Aug 14, 2017 | 36.88 | 37.10 | 36.84 | 36.98 | 10,428,526 | +0.17(+0.46%) |
Aug 11, 2017 | 37.03 | 37.06 | 36.80 | 36.81 | 10,349,800 | -0.12(-0.33%) |
Aug 10, 2017 | 36.79 | 37.02 | 36.71 | 36.94 | 11,023,396 | +0.12(+0.33%) |
Aug 09, 2017 | 36.79 | 36.87 | 36.60 | 36.81 | 11,932,006 | -0.01(-0.02%) |
Aug 08, 2017 | 36.85 | 37.00 | 36.78 | 36.82 | 7,042,206 | -0.03(-0.09%) |
Aug 07, 2017 | 36.76 | 36.95 | 36.76 | 36.85 | 7,710,474 | +0.11(+0.31%) |
Aug 04, 2017 | 36.88 | 36.95 | 36.72 | 36.74 | 11,793,721 | -0.14(-0.37%) |
Aug 03, 2017 | 36.86 | 37.11 | 36.85 | 36.88 | 17,660,874 | +0.06(+0.18%) |
Aug 02, 2017 | 36.82 | 37.15 | 36.65 | 36.81 | 12,616,404 | -0.09(-0.24%) |