Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.80 | 40.26 | 39.70 | 39.94 | 11,294,506 | +0.11(+0.27%) |
Oct 30, 2017 | 40.27 | 40.30 | 39.60 | 39.84 | 11,000,653 | -0.54(-1.34%) |
Oct 27, 2017 | 40.77 | 40.91 | 40.28 | 40.38 | 10,408,186 | -0.54(-1.32%) |
Oct 26, 2017 | 40.02 | 41.01 | 39.63 | 40.92 | 14,372,394 | +1.24(+3.14%) |
Oct 25, 2017 | 39.93 | 40.09 | 39.43 | 39.68 | 11,435,214 | -0.21(-0.53%) |
Oct 24, 2017 | 40.05 | 40.08 | 39.55 | 39.89 | 12,358,549 | -0.23(-0.57%) |
Oct 23, 2017 | 40.42 | 40.53 | 39.96 | 40.12 | 7,771,195 | -0.31(-0.77%) |
Oct 20, 2017 | 40.11 | 40.52 | 40.11 | 40.43 | 10,338,284 | +0.39(+0.98%) |
Oct 19, 2017 | 40.01 | 40.26 | 39.73 | 40.04 | 9,705,935 | -0.27(-0.68%) |
Oct 18, 2017 | 40.30 | 40.42 | 40.12 | 40.31 | 9,026,611 | -0.04(-0.09%) |
Oct 17, 2017 | 40.57 | 40.68 | 40.32 | 40.35 | 12,070,433 | -0.31(-0.76%) |
Oct 16, 2017 | 40.46 | 40.73 | 40.39 | 40.66 | 7,633,621 | +0.20(+0.49%) |
Oct 13, 2017 | 40.79 | 40.99 | 40.38 | 40.46 | 10,350,286 | -0.19(-0.46%) |
Oct 12, 2017 | 40.22 | 40.73 | 39.98 | 40.65 | 11,086,298 | +0.30(+0.74%) |
Oct 11, 2017 | 40.51 | 40.58 | 40.17 | 40.35 | 8,926,368 | -0.09(-0.22%) |
Oct 10, 2017 | 39.86 | 40.51 | 39.75 | 40.44 | 13,344,633 | +0.90(+2.27%) |
Oct 09, 2017 | 39.08 | 39.85 | 39.03 | 39.54 | 11,697,233 | +0.63(+1.63%) |
Oct 06, 2017 | 39.61 | 39.67 | 38.76 | 38.91 | 15,375,411 | -0.78(-1.97%) |
Oct 05, 2017 | 39.63 | 39.77 | 39.50 | 39.69 | 8,415,310 | +0.20(+0.50%) |
Oct 04, 2017 | 39.47 | 39.67 | 39.33 | 39.49 | 10,698,117 | +0.07(+0.19%) |
Oct 03, 2017 | 39.15 | 39.51 | 39.14 | 39.42 | 10,289,883 | +0.29(+0.75%) |
Oct 02, 2017 | 39.40 | 39.49 | 39.06 | 39.12 | 12,673,815 | -0.32(-0.82%) |
Sep 29, 2017 | 39.93 | 39.98 | 39.37 | 39.45 | 12,474,419 | -0.48(-1.20%) |
Sep 28, 2017 | 40.11 | 40.33 | 39.83 | 39.93 | 14,361,735 | -0.14(-0.34%) |
Sep 27, 2017 | 39.65 | 40.06 | 14,057,180 | -0.07(-0.17%) | ||
Sep 26, 2017 | 39.90 | 40.53 | 39.83 | 40.13 | 20,341,064 | +0.45(+1.14%) |
Sep 25, 2017 | 38.88 | 39.71 | 38.84 | 39.68 | 18,084,406 | +0.81(+2.08%) |
Sep 22, 2017 | 38.28 | 39.01 | 38.21 | 38.87 | 13,746,404 | +0.62(+1.61%) |
Sep 21, 2017 | 38.01 | 38.28 | 37.80 | 38.25 | 10,341,180 | +0.17(+0.46%) |
Sep 20, 2017 | 38.75 | 38.80 | 37.80 | 38.08 | 11,296,174 | -0.63(-1.62%) |
Sep 19, 2017 | 38.91 | 38.92 | 38.67 | 38.71 | 9,019,435 | -0.21(-0.53%) |
Sep 18, 2017 | 38.57 | 38.95 | 38.57 | 38.91 | 10,259,061 | +0.11(+0.27%) |
Sep 15, 2017 | 38.77 | 39.07 | 38.31 | 38.81 | 26,636,020 | +0.07(+0.18%) |
Sep 14, 2017 | 38.64 | 38.82 | 38.47 | 38.74 | 12,142,328 | +0.27(+0.70%) |
Sep 13, 2017 | 38.62 | 38.73 | 38.40 | 38.47 | 10,484,624 | +0.01(+0.02%) |
Sep 12, 2017 | 38.43 | 38.48 | 38.22 | 38.46 | 9,566,046 | +0.01(+0.02%) |
Sep 11, 2017 | 38.52 | 38.64 | 38.43 | 38.46 | 11,694,869 | +0.16(+0.42%) |
Sep 08, 2017 | 38.57 | 38.68 | 38.17 | 38.30 | 10,946,871 | -0.31(-0.80%) |
Sep 07, 2017 | 39.05 | 39.11 | 38.46 | 38.61 | 11,419,463 | -0.33(-0.85%) |
Sep 06, 2017 | 38.72 | 39.17 | 38.56 | 38.94 | 15,382,327 | +0.25(+0.64%) |
Sep 05, 2017 | 38.96 | 39.14 | 38.49 | 38.69 | 14,624,113 | -0.41(-1.05%) |
Sep 01, 2017 | 39.08 | 39.15 | 38.80 | 39.10 | 9,928,985 | +0.09(+0.22%) |
Aug 31, 2017 | 39.53 | 39.53 | 38.99 | 39.02 | 13,045,717 | -0.40(-1.02%) |
Aug 30, 2017 | 39.34 | 39.51 | 39.19 | 39.42 | 7,112,059 | +0.15(+0.38%) |
Aug 29, 2017 | 39.15 | 39.63 | 39.15 | 39.27 | 7,034,717 | -0.07(-0.19%) |
Aug 28, 2017 | 39.39 | 39.55 | 39.25 | 39.34 | 10,955,134 | -0.09(-0.23%) |
Aug 25, 2017 | 39.32 | 39.73 | 39.26 | 39.44 | 7,898,068 | +0.30(+0.75%) |
Aug 24, 2017 | 39.27 | 39.34 | 38.96 | 39.14 | 8,512,818 | -0.07(-0.17%) |
Aug 23, 2017 | 39.36 | 39.53 | 39.16 | 39.21 | 8,447,414 | -0.22(-0.55%) |
Aug 22, 2017 | 39.63 | 39.76 | 39.37 | 39.42 | 8,174,672 | -0.20(-0.51%) |
Aug 21, 2017 | 39.14 | 39.74 | 38.98 | 39.63 | 8,231,331 | +0.43(+1.10%) |
Aug 18, 2017 | 39.53 | 39.75 | 39.18 | 39.20 | 16,591,235 | -0.38(-0.95%) |
Aug 17, 2017 | 40.28 | 40.34 | 39.56 | 39.57 | 10,851,720 | -0.71(-1.76%) |
Aug 16, 2017 | 40.11 | 40.36 | 40.01 | 40.28 | 7,032,810 | +0.09(+0.23%) |
Aug 15, 2017 | 39.95 | 40.40 | 39.85 | 40.19 | 8,071,416 | +0.28(+0.71%) |
Aug 14, 2017 | 39.61 | 40.07 | 39.50 | 39.90 | 10,389,096 | +0.33(+0.82%) |
Aug 11, 2017 | 40.05 | 40.13 | 39.46 | 39.58 | 11,822,224 | -0.28(-0.71%) |
Aug 10, 2017 | 40.09 | 40.24 | 39.83 | 39.86 | 10,202,313 | -0.33(-0.83%) |
Aug 09, 2017 | 40.27 | 40.49 | 40.13 | 40.19 | 9,099,294 | -0.04(-0.11%) |
Aug 08, 2017 | 40.56 | 40.69 | 40.13 | 40.24 | 11,470,660 | -0.38(-0.92%) |
Aug 07, 2017 | 40.32 | 40.66 | 40.24 | 40.61 | 9,687,601 | +0.29(+0.72%) |
Aug 04, 2017 | 40.53 | 40.88 | 40.17 | 40.32 | 15,524,853 | -0.01(-0.03%) |
Aug 03, 2017 | 40.53 | 40.69 | 40.24 | 40.33 | 22,483,652 | -0.01(-0.02%) |
Aug 02, 2017 | 40.45 | 40.57 | 40.02 | 40.34 | 31,183,744 | +0.03(+0.08%) |