Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.25 | 41.48 | 41.01 | 41.12 | 7,677,799 | -0.19(-0.47%) |
Oct 30, 2017 | 41.31 | 41.64 | 40.90 | 41.31 | 8,270,073 | +0.14(+0.35%) |
Oct 27, 2017 | 41.12 | 41.98 | 40.35 | 41.16 | 9,748,147 | -0.20(-0.49%) |
Oct 26, 2017 | 40.50 | 41.61 | 40.02 | 41.36 | 9,410,858 | +1.21(+3.00%) |
Oct 25, 2017 | 41.04 | 41.10 | 39.99 | 40.16 | 8,695,639 | -0.83(-2.02%) |
Oct 24, 2017 | 40.58 | 41.25 | 40.53 | 40.99 | 9,466,611 | +0.59(+1.45%) |
Oct 23, 2017 | 40.42 | 40.79 | 40.13 | 40.40 | 6,953,128 | +0.01(+0.02%) |
Oct 20, 2017 | 40.11 | 40.51 | 39.84 | 40.39 | 7,455,934 | +0.43(+1.09%) |
Oct 19, 2017 | 39.70 | 40.22 | 39.63 | 39.96 | 4,995,429 | +0.00(+0.00%) |
Oct 18, 2017 | 39.99 | 40.34 | 39.83 | 39.96 | 8,063,646 | -0.01(-0.02%) |
Oct 17, 2017 | 39.95 | 40.14 | 39.64 | 39.97 | 4,452,535 | +0.00(+0.00%) |
Oct 16, 2017 | 39.96 | 40.30 | 39.91 | 39.97 | 5,352,291 | +0.26(+0.65%) |
Oct 13, 2017 | 40.18 | 40.32 | 39.68 | 39.71 | 5,759,921 | -0.12(-0.29%) |
Oct 12, 2017 | 39.25 | 39.87 | 39.19 | 39.83 | 5,557,068 | +0.17(+0.42%) |
Oct 11, 2017 | 39.34 | 39.76 | 39.09 | 39.66 | 5,669,864 | +0.33(+0.83%) |
Oct 10, 2017 | 39.47 | 39.72 | 39.27 | 39.33 | 6,569,819 | +0.22(+0.57%) |
Oct 09, 2017 | 39.26 | 39.34 | 39.04 | 39.11 | 5,960,646 | +0.04(+0.10%) |
Oct 06, 2017 | 39.30 | 39.53 | 38.94 | 39.07 | 4,881,456 | -0.67(-1.69%) |
Oct 05, 2017 | 39.55 | 39.81 | 39.51 | 39.74 | 6,623,015 | +0.31(+0.79%) |
Oct 04, 2017 | 39.47 | 39.65 | 39.11 | 39.43 | 6,794,377 | +0.06(+0.14%) |
Oct 03, 2017 | 40.11 | 40.16 | 39.36 | 39.37 | 8,431,833 | -0.86(-2.13%) |
Oct 02, 2017 | 39.62 | 40.24 | 39.46 | 40.22 | 6,043,585 | +0.21(+0.52%) |
Sep 29, 2017 | 39.80 | 40.06 | 39.67 | 40.02 | 5,222,593 | +0.04(+0.10%) |
Sep 28, 2017 | 40.34 | 40.64 | 39.83 | 39.98 | 6,867,114 | -0.18(-0.44%) |
Sep 27, 2017 | 40.15 | 40.15 | 6,715,794 | +0.44(+1.11%) | ||
Sep 26, 2017 | 39.76 | 40.00 | 39.35 | 39.71 | 6,796,668 | -0.25(-0.62%) |
Sep 25, 2017 | 39.51 | 40.13 | 39.49 | 39.96 | 8,504,506 | +0.72(+1.83%) |
Sep 22, 2017 | 38.94 | 39.70 | 38.88 | 39.24 | 9,240,553 | +0.31(+0.80%) |
Sep 21, 2017 | 38.53 | 39.00 | 38.29 | 38.93 | 7,242,279 | +0.29(+0.74%) |
Sep 20, 2017 | 38.27 | 39.02 | 38.22 | 38.64 | 11,060,544 | +0.62(+1.64%) |
Sep 19, 2017 | 37.67 | 38.20 | 37.65 | 38.02 | 7,774,677 | +0.37(+0.98%) |
Sep 18, 2017 | 36.94 | 37.76 | 36.91 | 37.65 | 8,741,123 | +0.46(+1.25%) |
Sep 15, 2017 | 36.64 | 37.19 | 36.63 | 37.19 | 14,877,362 | +0.54(+1.48%) |
Sep 14, 2017 | 36.57 | 37.07 | 36.50 | 36.64 | 8,221,479 | +0.22(+0.59%) |
Sep 13, 2017 | 36.01 | 36.61 | 35.98 | 36.43 | 7,727,730 | +0.50(+1.40%) |
Sep 12, 2017 | 36.00 | 36.21 | 35.81 | 35.92 | 6,489,992 | +0.00(+0.00%) |
Sep 11, 2017 | 35.71 | 36.21 | 35.58 | 35.92 | 6,013,939 | +0.37(+1.03%) |
Sep 08, 2017 | 35.98 | 35.98 | 35.26 | 35.56 | 5,187,221 | -0.51(-1.42%) |
Sep 07, 2017 | 35.90 | 36.13 | 35.56 | 36.07 | 6,484,529 | +0.04(+0.11%) |
Sep 06, 2017 | 35.78 | 36.26 | 35.76 | 36.03 | 7,428,392 | +0.54(+1.51%) |
Sep 05, 2017 | 35.57 | 35.75 | 35.27 | 35.49 | 6,810,200 | +0.12(+0.34%) |
Sep 01, 2017 | 34.99 | 35.06 | 34.76 | 35.37 | 6,014,480 | +0.46(+1.33%) |
Aug 31, 2017 | 35.00 | 35.30 | 34.80 | 34.91 | 9,580,672 | +0.20(+0.58%) |
Aug 30, 2017 | 34.08 | 34.78 | 33.92 | 34.71 | 8,563,595 | +0.45(+1.31%) |
Aug 29, 2017 | 34.16 | 34.37 | 33.92 | 34.26 | 5,744,325 | -0.16(-0.46%) |
Aug 28, 2017 | 34.86 | 34.88 | 34.14 | 34.42 | 5,745,085 | -0.42(-1.22%) |
Aug 25, 2017 | 34.77 | 35.27 | 34.67 | 34.84 | 6,746,096 | +0.22(+0.65%) |
Aug 24, 2017 | 34.80 | 34.82 | 34.44 | 34.62 | 5,465,715 | -0.31(-0.89%) |
Aug 23, 2017 | 34.34 | 35.14 | 34.24 | 34.93 | 6,554,928 | +0.40(+1.16%) |
Aug 22, 2017 | 34.09 | 34.67 | 34.08 | 34.53 | 7,316,992 | +0.55(+1.62%) |
Aug 21, 2017 | 34.30 | 34.33 | 33.79 | 33.98 | 7,141,132 | -0.49(-1.41%) |
Aug 18, 2017 | 34.35 | 34.83 | 33.99 | 34.47 | 9,143,233 | +0.09(+0.26%) |
Aug 17, 2017 | 34.78 | 35.07 | 34.35 | 34.38 | 8,032,760 | -0.55(-1.58%) |
Aug 16, 2017 | 35.65 | 35.71 | 34.79 | 34.93 | 7,248,320 | -0.65(-1.82%) |
Aug 15, 2017 | 35.53 | 35.74 | 35.22 | 35.58 | 10,230,019 | -0.03(-0.09%) |
Aug 14, 2017 | 35.82 | 36.05 | 35.50 | 35.61 | 6,332,475 | -0.20(-0.56%) |
Aug 11, 2017 | 35.95 | 36.28 | 35.72 | 35.81 | 5,261,646 | -0.14(-0.40%) |
Aug 10, 2017 | 36.52 | 36.74 | 35.92 | 35.96 | 8,056,181 | -0.54(-1.49%) |
Aug 09, 2017 | 36.61 | 36.78 | 36.27 | 36.50 | 9,319,283 | +0.02(+0.04%) |
Aug 08, 2017 | 36.10 | 36.87 | 35.98 | 36.48 | 10,045,909 | +0.37(+1.02%) |
Aug 07, 2017 | 36.20 | 36.36 | 35.84 | 36.12 | 7,967,468 | -0.31(-0.86%) |
Aug 04, 2017 | 35.93 | 36.45 | 35.87 | 36.43 | 7,636,384 | +0.52(+1.45%) |
Aug 03, 2017 | 36.49 | 36.73 | 35.72 | 35.91 | 11,511,642 | -0.56(-1.53%) |
Aug 02, 2017 | 35.49 | 36.48 | 35.40 | 36.47 | 11,959,743 | +0.69(+1.92%) |