Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.50 | 40.66 | 39.93 | 40.62 | 2,371,796 | +0.12(+0.30%) |
Oct 30, 2017 | 40.78 | 41.05 | 40.33 | 40.50 | 2,180,236 | -0.55(-1.34%) |
Oct 27, 2017 | 41.86 | 41.86 | 40.95 | 41.05 | 1,797,365 | -0.82(-1.97%) |
Oct 26, 2017 | 42.10 | 42.12 | 41.68 | 41.87 | 1,383,193 | -0.08(-0.18%) |
Oct 25, 2017 | 42.16 | 42.36 | 41.35 | 41.95 | 3,819,105 | -0.50(-1.17%) |
Oct 24, 2017 | 41.82 | 42.49 | 41.68 | 42.45 | 1,962,667 | +0.82(+1.98%) |
Oct 23, 2017 | 42.60 | 42.65 | 41.53 | 41.62 | 2,536,435 | -0.85(-2.00%) |
Oct 20, 2017 | 41.80 | 42.52 | 41.62 | 42.47 | 3,377,351 | +1.21(+2.93%) |
Oct 19, 2017 | 41.19 | 41.40 | 40.74 | 41.26 | 2,290,385 | +0.06(+0.15%) |
Oct 18, 2017 | 41.01 | 41.58 | 40.79 | 41.20 | 4,505,536 | +0.43(+1.05%) |
Oct 17, 2017 | 39.26 | 41.68 | 38.83 | 40.77 | 16,294,243 | +0.82(+2.04%) |
Oct 16, 2017 | 39.92 | 40.26 | 39.65 | 39.96 | 4,529,883 | -0.04(-0.11%) |
Oct 13, 2017 | 39.83 | 40.09 | 39.12 | 40.00 | 3,151,106 | +0.14(+0.34%) |
Oct 12, 2017 | 39.70 | 40.10 | 39.42 | 39.87 | 2,189,756 | +0.16(+0.41%) |
Oct 11, 2017 | 39.72 | 39.90 | 39.14 | 39.70 | 2,188,581 | -0.04(-0.11%) |
Oct 10, 2017 | 39.25 | 39.82 | 39.24 | 39.74 | 1,902,702 | +0.46(+1.18%) |
Oct 09, 2017 | 39.73 | 39.97 | 39.13 | 39.28 | 1,893,194 | -0.37(-0.93%) |
Oct 06, 2017 | 40.00 | 40.34 | 39.26 | 39.65 | 3,118,238 | -0.55(-1.37%) |
Oct 05, 2017 | 41.88 | 42.00 | 39.91 | 40.20 | 4,482,579 | -1.66(-3.96%) |
Oct 04, 2017 | 42.04 | 42.15 | 41.75 | 41.86 | 961,333 | -0.15(-0.35%) |
Oct 03, 2017 | 41.83 | 42.04 | 41.64 | 42.00 | 754,124 | +0.34(+0.82%) |
Oct 02, 2017 | 41.36 | 41.69 | 41.07 | 41.66 | 1,396,329 | +0.29(+0.71%) |
Sep 29, 2017 | 41.98 | 42.08 | 41.32 | 41.37 | 1,869,976 | -0.81(-1.91%) |
Sep 28, 2017 | 42.10 | 42.46 | 41.93 | 42.17 | 1,441,689 | -0.13(-0.30%) |
Sep 27, 2017 | 42.65 | 43.14 | 42.27 | 42.30 | 1,548,239 | -0.25(-0.58%) |
Sep 26, 2017 | 42.01 | 42.68 | 41.92 | 42.55 | 1,316,075 | +0.55(+1.31%) |
Sep 25, 2017 | 41.41 | 42.16 | 41.37 | 42.00 | 1,546,322 | +0.61(+1.47%) |
Sep 22, 2017 | 41.16 | 41.56 | 41.09 | 41.39 | 1,201,384 | +0.24(+0.58%) |
Sep 21, 2017 | 41.44 | 41.76 | 41.14 | 41.15 | 1,227,462 | -0.33(-0.81%) |
Sep 20, 2017 | 41.59 | 41.65 | 41.24 | 41.49 | 1,116,684 | +0.18(+0.44%) |
Sep 19, 2017 | 41.72 | 41.83 | 41.24 | 41.31 | 1,243,297 | -0.36(-0.86%) |
Sep 18, 2017 | 41.24 | 41.73 | 41.21 | 41.67 | 1,414,073 | +0.47(+1.15%) |
Sep 15, 2017 | 41.80 | 41.80 | 40.31 | 41.20 | 4,146,394 | -0.77(-1.84%) |
Sep 14, 2017 | 41.10 | 42.12 | 41.01 | 41.97 | 2,398,090 | +0.82(+1.98%) |
Sep 13, 2017 | 40.63 | 41.19 | 40.42 | 41.15 | 1,634,174 | +0.38(+0.93%) |
Sep 12, 2017 | 40.85 | 40.96 | 40.17 | 40.77 | 1,292,194 | -0.04(-0.11%) |
Sep 11, 2017 | 40.55 | 40.89 | 40.52 | 40.82 | 1,641,796 | +0.48(+1.18%) |
Sep 08, 2017 | 40.02 | 40.40 | 39.56 | 40.34 | 1,329,372 | +0.37(+0.92%) |
Sep 07, 2017 | 39.78 | 40.02 | 39.34 | 39.98 | 2,343,898 | +0.26(+0.64%) |
Sep 06, 2017 | 39.21 | 39.86 | 38.80 | 39.72 | 3,079,162 | +0.61(+1.57%) |
Sep 05, 2017 | 40.12 | 40.12 | 38.77 | 39.11 | 3,554,552 | -1.23(-3.04%) |
Sep 01, 2017 | 40.23 | 40.55 | 40.20 | 40.33 | 1,435,437 | +0.31(+0.77%) |
Aug 31, 2017 | 40.30 | 40.45 | 39.91 | 40.03 | 2,184,975 | -0.15(-0.38%) |
Aug 30, 2017 | 40.07 | 40.30 | 39.92 | 40.18 | 1,351,836 | +0.10(+0.25%) |
Aug 29, 2017 | 39.85 | 40.10 | 39.68 | 40.08 | 1,426,227 | +0.01(+0.02%) |
Aug 28, 2017 | 40.66 | 40.82 | 39.99 | 40.07 | 1,868,478 | -0.56(-1.38%) |
Aug 25, 2017 | 40.32 | 40.88 | 40.28 | 40.63 | 2,798,696 | +0.44(+1.10%) |
Aug 24, 2017 | 39.99 | 40.66 | 39.99 | 40.19 | 1,847,599 | +0.30(+0.75%) |
Aug 23, 2017 | 40.61 | 40.69 | 39.75 | 39.89 | 2,405,648 | -0.95(-2.33%) |
Aug 22, 2017 | 40.44 | 40.97 | 40.27 | 40.84 | 1,800,247 | +0.64(+1.59%) |
Aug 21, 2017 | 39.92 | 40.29 | 39.67 | 40.21 | 2,008,985 | +0.29(+0.73%) |
Aug 18, 2017 | 40.02 | 40.17 | 39.35 | 39.92 | 2,685,869 | -0.19(-0.47%) |
Aug 17, 2017 | 40.44 | 40.85 | 40.06 | 40.10 | 1,545,391 | -0.38(-0.95%) |
Aug 16, 2017 | 40.79 | 41.02 | 40.43 | 40.49 | 1,659,461 | -0.11(-0.27%) |
Aug 15, 2017 | 40.83 | 40.87 | 40.56 | 40.60 | 964,351 | -0.19(-0.46%) |
Aug 14, 2017 | 40.72 | 40.97 | 40.54 | 40.78 | 1,650,596 | +0.31(+0.76%) |
Aug 11, 2017 | 40.28 | 40.49 | 40.09 | 40.48 | 2,259,179 | +0.19(+0.46%) |
Aug 10, 2017 | 40.39 | 40.59 | 40.12 | 40.29 | 3,727,111 | -0.41(-1.00%) |
Aug 09, 2017 | 40.57 | 40.95 | 40.18 | 40.70 | 1,922,727 | -0.01(-0.02%) |
Aug 08, 2017 | 40.79 | 41.01 | 40.54 | 40.71 | 1,418,934 | -0.21(-0.52%) |
Aug 07, 2017 | 41.17 | 41.29 | 40.72 | 40.92 | 2,177,172 | -0.24(-0.58%) |
Aug 04, 2017 | 41.02 | 41.23 | 40.51 | 41.16 | 1,860,905 | +0.30(+0.73%) |
Aug 03, 2017 | 40.72 | 41.04 | 40.49 | 40.86 | 2,958,659 | +0.16(+0.40%) |
Aug 02, 2017 | 41.55 | 41.55 | 40.63 | 40.70 | 3,173,095 | -0.90(-2.17%) |