Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.33 | 43.19 | 42.33 | 42.55 | 2,306,069 | +0.12(+0.28%) |
Oct 30, 2017 | 42.00 | 42.62 | 41.97 | 42.43 | 1,735,706 | +0.18(+0.42%) |
Oct 27, 2017 | 42.53 | 42.57 | 41.97 | 42.26 | 1,873,772 | -0.34(-0.80%) |
Oct 26, 2017 | 42.44 | 43.03 | 42.25 | 42.60 | 1,944,067 | +0.21(+0.51%) |
Oct 25, 2017 | 42.99 | 43.16 | 41.93 | 42.38 | 2,398,501 | -0.20(-0.46%) |
Oct 24, 2017 | 42.71 | 41.92 | 42.58 | 3,529,614 | +0.85(+2.04%) | |
Oct 23, 2017 | 42.34 | 42.64 | 41.62 | 41.73 | 3,149,756 | -0.44(-1.04%) |
Oct 20, 2017 | 42.02 | 42.69 | 41.53 | 42.17 | 5,619,440 | -0.48(-1.12%) |
Oct 19, 2017 | 42.61 | 42.81 | 42.25 | 42.65 | 2,960,876 | -0.22(-0.52%) |
Oct 18, 2017 | 42.96 | 43.08 | 42.75 | 42.87 | 1,427,864 | +0.14(+0.32%) |
Oct 17, 2017 | 43.56 | 43.89 | 42.62 | 42.73 | 1,856,595 | -0.69(-1.60%) |
Oct 16, 2017 | 42.74 | 43.55 | 42.73 | 43.43 | 3,030,753 | +0.62(+1.44%) |
Oct 13, 2017 | 42.76 | 42.88 | 42.34 | 42.81 | 1,804,730 | -0.12(-0.27%) |
Oct 12, 2017 | 43.32 | 43.44 | 42.87 | 42.93 | 1,461,476 | -0.25(-0.59%) |
Oct 11, 2017 | 42.84 | 43.27 | 42.57 | 43.18 | 1,990,154 | +0.24(+0.57%) |
Oct 10, 2017 | 43.37 | 43.40 | 42.83 | 42.94 | 2,017,037 | -0.43(-0.99%) |
Oct 09, 2017 | 43.40 | 43.56 | 42.99 | 43.37 | 3,047,534 | +0.47(+1.09%) |
Oct 06, 2017 | 44.25 | 44.61 | 42.25 | 42.90 | 5,852,465 | -1.03(-2.35%) |
Oct 05, 2017 | 43.42 | 44.14 | 43.16 | 43.94 | 2,295,081 | +0.74(+1.72%) |
Oct 04, 2017 | 43.28 | 43.52 | 43.12 | 43.19 | 1,807,971 | -0.13(-0.29%) |
Oct 03, 2017 | 42.74 | 43.43 | 42.63 | 43.32 | 1,933,043 | +0.70(+1.65%) |
Oct 02, 2017 | 42.72 | 42.75 | 42.36 | 42.62 | 1,868,449 | +0.05(+0.11%) |
Sep 29, 2017 | 42.07 | 42.63 | 41.94 | 42.57 | 2,218,310 | +0.40(+0.95%) |
Sep 28, 2017 | 42.14 | 42.29 | 41.87 | 42.17 | 1,269,719 | +0.04(+0.09%) |
Sep 27, 2017 | 42.29 | 42.13 | 2,119,196 | +1.23(+3.01%) | ||
Sep 26, 2017 | 40.81 | 41.06 | 40.65 | 40.90 | 1,498,231 | +0.23(+0.58%) |
Sep 25, 2017 | 40.63 | 40.90 | 40.51 | 40.67 | 1,838,510 | -0.16(-0.38%) |
Sep 22, 2017 | 40.69 | 40.88 | 40.47 | 40.82 | 1,564,381 | +0.04(+0.10%) |
Sep 21, 2017 | 40.80 | 40.88 | 40.43 | 40.78 | 1,527,558 | +0.00(+0.00%) |
Sep 20, 2017 | 40.95 | 40.38 | 40.78 | 3,099,914 | +0.08(+0.19%) | |
Sep 19, 2017 | 40.63 | 41.18 | 40.47 | 40.70 | 3,622,983 | +0.23(+0.58%) |
Sep 18, 2017 | 40.51 | 40.89 | 40.38 | 40.47 | 4,603,522 | +0.39(+0.97%) |
Sep 15, 2017 | 39.76 | 40.48 | 39.58 | 40.08 | 3,682,122 | +0.33(+0.83%) |
Sep 14, 2017 | 39.56 | 40.19 | 39.56 | 39.75 | 1,617,505 | +0.05(+0.12%) |
Sep 13, 2017 | 39.63 | 39.70 | 39.21 | 39.70 | 2,024,947 | -0.08(-0.20%) |
Sep 12, 2017 | 39.66 | 39.95 | 39.46 | 39.78 | 1,508,338 | +0.30(+0.77%) |
Sep 11, 2017 | 38.88 | 39.65 | 38.88 | 39.47 | 1,695,494 | +0.76(+1.97%) |
Sep 08, 2017 | 38.57 | 39.24 | 38.43 | 38.71 | 2,368,297 | +0.17(+0.43%) |
Sep 07, 2017 | 39.24 | 39.24 | 38.39 | 38.55 | 2,281,617 | -0.61(-1.57%) |
Sep 06, 2017 | 39.21 | 39.43 | 38.95 | 39.16 | 1,932,059 | +0.18(+0.45%) |
Sep 05, 2017 | 39.65 | 39.78 | 38.85 | 38.99 | 2,639,362 | -1.02(-2.56%) |
Sep 01, 2017 | 40.11 | 40.22 | 39.82 | 40.01 | 2,759,899 | -0.02(-0.05%) |
Aug 31, 2017 | 40.03 | 40.17 | 39.72 | 40.03 | 2,387,777 | +0.10(+0.24%) |
Aug 30, 2017 | 39.66 | 40.06 | 39.60 | 39.93 | 1,196,750 | +0.23(+0.59%) |
Aug 29, 2017 | 39.49 | 39.73 | 39.27 | 39.70 | 1,793,808 | -0.35(-0.88%) |
Aug 28, 2017 | 40.19 | 40.37 | 39.87 | 40.05 | 2,816,024 | -0.04(-0.10%) |
Aug 25, 2017 | 40.05 | 40.38 | 39.95 | 40.09 | 2,884,565 | +0.13(+0.32%) |
Aug 24, 2017 | 39.76 | 40.10 | 39.57 | 39.96 | 2,918,204 | +0.34(+0.86%) |
Aug 23, 2017 | 39.32 | 39.78 | 39.20 | 39.62 | 1,783,498 | -0.05(-0.12%) |
Aug 22, 2017 | 39.00 | 39.85 | 38.94 | 39.67 | 2,332,190 | +0.78(+2.01%) |
Aug 21, 2017 | 38.72 | 38.92 | 38.38 | 38.89 | 2,161,105 | +0.12(+0.30%) |
Aug 18, 2017 | 38.55 | 38.86 | 38.19 | 38.77 | 3,127,790 | +0.11(+0.28%) |
Aug 17, 2017 | 39.30 | 39.39 | 38.65 | 38.66 | 2,398,250 | -0.79(-2.00%) |
Aug 16, 2017 | 39.61 | 39.80 | 39.20 | 39.46 | 1,511,943 | +0.08(+0.20%) |
Aug 15, 2017 | 39.92 | 40.37 | 38.86 | 39.38 | 3,277,759 | -0.17(-0.42%) |
Aug 14, 2017 | 39.60 | 39.88 | 39.23 | 39.54 | 2,521,513 | +0.43(+1.10%) |
Aug 11, 2017 | 39.35 | 39.48 | 38.92 | 39.11 | 1,210,904 | -0.08(-0.20%) |
Aug 10, 2017 | 39.89 | 39.94 | 39.16 | 39.19 | 2,012,199 | -0.98(-2.43%) |
Aug 09, 2017 | 39.87 | 40.19 | 39.59 | 40.17 | 1,145,080 | -0.08(-0.19%) |
Aug 08, 2017 | 40.03 | 40.97 | 40.03 | 40.25 | 1,772,630 | +0.12(+0.29%) |
Aug 07, 2017 | 40.24 | 40.28 | 39.98 | 40.13 | 1,711,804 | -0.10(-0.24%) |
Aug 04, 2017 | 40.32 | 40.62 | 40.18 | 40.23 | 1,263,578 | +0.17(+0.41%) |
Aug 03, 2017 | 40.00 | 40.27 | 39.93 | 40.06 | 1,579,466 | -0.05(-0.12%) |
Aug 02, 2017 | 40.12 | 40.22 | 39.65 | 40.11 | 2,117,667 | -0.07(-0.17%) |