Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.22 | 38.61 | 37.98 | 38.00 | 14,973,491 | -0.34(-0.90%) |
Oct 30, 2017 | 38.05 | 38.73 | 37.36 | 38.35 | 26,906,384 | -1.12(-2.85%) |
Oct 27, 2017 | 39.91 | 39.94 | 38.99 | 39.47 | 13,430,831 | -0.54(-1.35%) |
Oct 26, 2017 | 39.96 | 40.35 | 39.88 | 40.01 | 10,914,136 | +0.11(+0.29%) |
Oct 25, 2017 | 40.41 | 40.64 | 39.58 | 39.89 | 20,426,258 | -1.20(-2.93%) |
Oct 24, 2017 | 40.59 | 41.34 | 40.42 | 41.10 | 31,564,532 | +1.18(+2.95%) |
Oct 23, 2017 | 40.26 | 40.50 | 39.92 | 39.92 | 12,182,011 | -0.41(-1.01%) |
Oct 20, 2017 | 40.23 | 40.43 | 39.91 | 40.33 | 13,802,023 | +0.23(+0.57%) |
Oct 19, 2017 | 39.57 | 40.14 | 39.40 | 40.10 | 14,761,571 | +0.20(+0.51%) |
Oct 18, 2017 | 40.03 | 40.31 | 39.81 | 39.89 | 12,309,712 | +0.09(+0.22%) |
Oct 17, 2017 | 40.49 | 40.72 | 39.75 | 39.80 | 16,625,137 | -0.65(-1.62%) |
Oct 16, 2017 | 40.47 | 40.55 | 40.10 | 40.46 | 10,019,492 | -0.11(-0.26%) |
Oct 13, 2017 | 40.03 | 40.77 | 39.79 | 40.57 | 15,757,423 | +0.88(+2.21%) |
Oct 12, 2017 | 39.76 | 40.17 | 39.05 | 39.69 | 17,717,326 | -0.51(-1.28%) |
Oct 11, 2017 | 40.05 | 40.31 | 39.86 | 40.20 | 15,101,823 | +0.23(+0.58%) |
Oct 10, 2017 | 40.04 | 40.14 | 39.66 | 39.97 | 15,865,712 | -0.11(-0.26%) |
Oct 09, 2017 | 39.81 | 40.17 | 39.73 | 40.08 | 12,363,537 | +0.35(+0.89%) |
Oct 06, 2017 | 38.94 | 39.94 | 38.90 | 39.73 | 23,779,206 | +0.95(+2.46%) |
Oct 05, 2017 | 38.81 | 38.97 | 38.62 | 38.77 | 18,843,126 | +0.06(+0.16%) |
Oct 04, 2017 | 38.33 | 38.85 | 38.20 | 38.71 | 15,221,928 | +0.29(+0.76%) |
Oct 03, 2017 | 38.12 | 38.64 | 38.02 | 38.42 | 35,122,324 | +1.15(+3.08%) |
Oct 02, 2017 | 36.26 | 37.56 | 36.07 | 37.27 | 38,247,168 | +1.56(+4.38%) |
Sep 29, 2017 | 35.86 | 35.96 | 35.61 | 35.70 | 10,087,966 | -0.18(-0.49%) |
Sep 28, 2017 | 35.79 | 35.88 | 35.69 | 35.88 | 10,909,992 | +0.00(+0.00%) |
Sep 27, 2017 | 35.98 | 35.51 | 35.88 | 11,027,958 | +0.28(+0.80%) | |
Sep 26, 2017 | 35.66 | 35.91 | 35.53 | 35.60 | 16,124,484 | -0.04(-0.10%) |
Sep 25, 2017 | 35.53 | 35.93 | 35.37 | 35.63 | 24,367,144 | +0.78(+2.23%) |
Sep 22, 2017 | 34.75 | 34.96 | 34.64 | 34.85 | 14,330,726 | +0.28(+0.82%) |
Sep 21, 2017 | 34.36 | 34.69 | 34.36 | 34.57 | 15,886,873 | +0.19(+0.57%) |
Sep 20, 2017 | 34.36 | 34.48 | 34.21 | 34.38 | 19,440,300 | +0.16(+0.46%) |
Sep 19, 2017 | 34.08 | 34.37 | 34.08 | 34.22 | 13,058,678 | +0.10(+0.29%) |
Sep 18, 2017 | 34.39 | 34.46 | 34.08 | 34.12 | 13,980,460 | -0.26(-0.75%) |
Sep 15, 2017 | 34.25 | 34.51 | 34.16 | 34.38 | 28,675,772 | +0.08(+0.23%) |
Sep 14, 2017 | 33.77 | 34.64 | 33.70 | 34.30 | 19,817,558 | +0.51(+1.52%) |
Sep 13, 2017 | 33.49 | 33.85 | 33.44 | 33.78 | 12,038,340 | +0.28(+0.84%) |
Sep 12, 2017 | 33.08 | 33.60 | 33.02 | 33.50 | 12,220,867 | +0.48(+1.45%) |
Sep 11, 2017 | 32.81 | 33.14 | 32.75 | 33.02 | 15,268,432 | +0.31(+0.95%) |
Sep 08, 2017 | 32.54 | 32.74 | 32.38 | 32.71 | 9,252,696 | +0.08(+0.24%) |
Sep 07, 2017 | 33.07 | 33.09 | 32.45 | 32.63 | 16,204,681 | -0.34(-1.02%) |
Sep 06, 2017 | 32.83 | 33.03 | 32.67 | 32.97 | 14,120,606 | +0.39(+1.18%) |
Sep 05, 2017 | 32.64 | 32.76 | 32.27 | 32.59 | 14,584,373 | -0.11(-0.35%) |
Sep 01, 2017 | 32.15 | 32.86 | 32.08 | 32.70 | 20,537,244 | +0.72(+2.24%) |
Aug 31, 2017 | 31.42 | 32.16 | 31.42 | 31.98 | 15,536,107 | +0.63(+2.01%) |
Aug 30, 2017 | 31.11 | 31.37 | 30.99 | 31.35 | 8,295,769 | +0.26(+0.84%) |
Aug 29, 2017 | 30.94 | 31.11 | 30.82 | 31.09 | 6,307,343 | +0.01(+0.03%) |
Aug 28, 2017 | 31.23 | 31.32 | 30.89 | 31.08 | 9,149,794 | -0.08(-0.25%) |
Aug 25, 2017 | 31.11 | 31.40 | 31.11 | 31.16 | 7,637,967 | +0.07(+0.23%) |
Aug 24, 2017 | 31.19 | 31.27 | 31.03 | 31.09 | 5,661,901 | +0.03(+0.08%) |
Aug 23, 2017 | 30.87 | 31.21 | 30.74 | 31.06 | 7,347,078 | +0.17(+0.54%) |
Aug 22, 2017 | 30.63 | 31.00 | 30.61 | 30.90 | 8,928,368 | +0.34(+1.12%) |
Aug 21, 2017 | 30.55 | 30.69 | 30.45 | 30.55 | 6,864,819 | +0.07(+0.23%) |
Aug 18, 2017 | 30.55 | 30.69 | 30.29 | 30.48 | 8,218,843 | -0.15(-0.49%) |
Aug 17, 2017 | 31.17 | 31.21 | 30.61 | 30.63 | 8,311,219 | -0.66(-2.10%) |
Aug 16, 2017 | 31.20 | 31.31 | 31.09 | 31.29 | 7,914,708 | +0.18(+0.59%) |
Aug 15, 2017 | 31.12 | 31.39 | 31.00 | 31.11 | 6,873,037 | +0.06(+0.20%) |
Aug 14, 2017 | 30.77 | 31.12 | 30.68 | 31.04 | 8,416,765 | +0.47(+1.55%) |
Aug 11, 2017 | 30.61 | 30.81 | 30.51 | 30.57 | 7,793,740 | +0.04(+0.14%) |
Aug 10, 2017 | 30.81 | 30.90 | 30.52 | 30.53 | 11,000,756 | -0.35(-1.13%) |
Aug 09, 2017 | 30.76 | 31.01 | 30.69 | 30.88 | 9,437,704 | -0.10(-0.31%) |
Aug 08, 2017 | 30.90 | 31.36 | 30.83 | 30.97 | 10,309,859 | +0.08(+0.26%) |
Aug 07, 2017 | 30.77 | 30.98 | 30.74 | 30.90 | 9,431,692 | +0.03(+0.09%) |
Aug 04, 2017 | 31.03 | 30.42 | 30.87 | 10,466,584 | +0.44(+1.44%) | |
Aug 03, 2017 | 30.56 | 30.79 | 30.41 | 30.43 | 11,845,020 | -0.04(-0.14%) |
Aug 02, 2017 | 30.32 | 30.62 | 30.30 | 30.48 | 10,584,078 | +0.05(+0.17%) |