Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.38 | 42.84 | 42.30 | 42.58 | 1,493,179 | +0.22(+0.51%) |
Oct 30, 2017 | 42.30 | 42.49 | 42.09 | 42.36 | 1,284,306 | -0.02(-0.04%) |
Oct 27, 2017 | 42.95 | 43.06 | 42.29 | 42.38 | 1,474,008 | -0.62(-1.45%) |
Oct 26, 2017 | 43.18 | 43.27 | 42.96 | 43.00 | 1,445,685 | +0.13(+0.31%) |
Oct 25, 2017 | 42.81 | 43.15 | 42.38 | 42.87 | 1,782,871 | +0.22(+0.51%) |
Oct 24, 2017 | 41.70 | 43.30 | 41.70 | 42.65 | 2,503,051 | -0.15(-0.34%) |
Oct 23, 2017 | 43.04 | 43.17 | 42.69 | 42.80 | 1,453,221 | -0.21(-0.49%) |
Oct 20, 2017 | 42.95 | 43.09 | 42.69 | 43.01 | 1,162,570 | +0.28(+0.65%) |
Oct 19, 2017 | 42.23 | 42.73 | 42.08 | 42.73 | 906,183 | +0.34(+0.79%) |
Oct 18, 2017 | 42.32 | 42.50 | 42.13 | 42.39 | 975,813 | +0.05(+0.11%) |
Oct 17, 2017 | 42.63 | 42.91 | 42.23 | 42.35 | 1,399,674 | -0.41(-0.96%) |
Oct 16, 2017 | 42.39 | 42.78 | 42.20 | 42.75 | 1,341,780 | +0.67(+1.60%) |
Oct 13, 2017 | 42.27 | 42.30 | 41.95 | 42.08 | 1,598,455 | +0.05(+0.13%) |
Oct 12, 2017 | 41.88 | 42.33 | 41.83 | 42.03 | 2,101,738 | -0.04(-0.09%) |
Oct 11, 2017 | 42.05 | 42.24 | 41.95 | 42.06 | 955,517 | +0.00(+0.00%) |
Oct 10, 2017 | 42.24 | 42.24 | 41.89 | 42.06 | 1,390,477 | -0.03(-0.07%) |
Oct 09, 2017 | 42.16 | 42.23 | 41.85 | 42.09 | 1,177,354 | -0.01(-0.03%) |
Oct 06, 2017 | 41.68 | 42.14 | 41.65 | 42.10 | 1,336,562 | +0.26(+0.63%) |
Oct 05, 2017 | 42.09 | 42.13 | 41.67 | 41.84 | 1,549,472 | -0.28(-0.66%) |
Oct 04, 2017 | 41.91 | 42.40 | 41.71 | 42.12 | 1,887,993 | +0.25(+0.59%) |
Oct 03, 2017 | 41.76 | 41.97 | 41.59 | 41.87 | 1,640,697 | +0.18(+0.43%) |
Oct 02, 2017 | 40.83 | 41.69 | 40.77 | 41.69 | 2,035,804 | +0.82(+2.02%) |
Sep 29, 2017 | 40.46 | 41.19 | 40.30 | 40.87 | 2,606,754 | +0.48(+1.18%) |
Sep 28, 2017 | 40.29 | 40.39 | 39.96 | 40.39 | 1,841,034 | +0.09(+0.22%) |
Sep 27, 2017 | 40.02 | 40.34 | 39.39 | 40.30 | 2,132,164 | +0.40(+0.99%) |
Sep 26, 2017 | 40.28 | 40.30 | 39.69 | 39.90 | 1,261,805 | -0.37(-0.93%) |
Sep 25, 2017 | 40.31 | 40.45 | 39.94 | 40.28 | 1,425,565 | -0.04(-0.10%) |
Sep 22, 2017 | 40.16 | 40.37 | 40.07 | 40.32 | 1,318,297 | +0.16(+0.40%) |
Sep 21, 2017 | 40.35 | 40.52 | 40.13 | 40.16 | 1,006,896 | -0.19(-0.48%) |
Sep 20, 2017 | 40.19 | 40.52 | 40.03 | 40.35 | 3,194,520 | +0.30(+0.75%) |
Sep 19, 2017 | 39.41 | 40.07 | 39.28 | 40.05 | 1,425,167 | +0.64(+1.62%) |
Sep 18, 2017 | 38.93 | 39.47 | 38.81 | 39.41 | 1,295,714 | +0.57(+1.45%) |
Sep 15, 2017 | 38.95 | 39.07 | 38.65 | 38.85 | 2,570,539 | -0.22(-0.55%) |
Sep 14, 2017 | 38.79 | 39.17 | 38.71 | 39.06 | 1,400,809 | +0.25(+0.65%) |
Sep 13, 2017 | 38.64 | 39.05 | 38.58 | 38.81 | 962,405 | +0.07(+0.19%) |
Sep 12, 2017 | 38.43 | 38.74 | 38.38 | 38.74 | 761,295 | +0.46(+1.21%) |
Sep 11, 2017 | 37.47 | 38.38 | 37.33 | 38.27 | 1,348,096 | +0.98(+2.63%) |
Sep 08, 2017 | 36.96 | 37.39 | 36.82 | 37.29 | 768,276 | +0.23(+0.62%) |
Sep 07, 2017 | 37.22 | 37.22 | 36.83 | 37.07 | 940,447 | -0.06(-0.16%) |
Sep 06, 2017 | 37.19 | 37.33 | 36.93 | 37.13 | 993,078 | +0.10(+0.28%) |
Sep 05, 2017 | 37.53 | 37.53 | 36.96 | 37.02 | 1,275,666 | -0.55(-1.46%) |
Sep 01, 2017 | 37.46 | 37.79 | 37.37 | 37.57 | 1,150,573 | +0.26(+0.69%) |
Aug 31, 2017 | 36.83 | 37.38 | 36.63 | 37.31 | 1,897,128 | +0.64(+1.74%) |
Aug 30, 2017 | 36.64 | 36.82 | 36.48 | 36.67 | 970,863 | -0.04(-0.11%) |
Aug 29, 2017 | 36.35 | 36.80 | 35.56 | 36.72 | 1,115,684 | +0.07(+0.18%) |
Aug 28, 2017 | 37.22 | 37.28 | 36.57 | 36.65 | 934,219 | -0.34(-0.91%) |
Aug 25, 2017 | 36.84 | 37.08 | 36.84 | 36.99 | 692,065 | +0.32(+0.89%) |
Aug 24, 2017 | 36.61 | 36.75 | 36.53 | 36.66 | 919,668 | +0.14(+0.38%) |
Aug 23, 2017 | 36.72 | 36.92 | 36.52 | 36.52 | 656,994 | -0.40(-1.07%) |
Aug 22, 2017 | 36.77 | 37.02 | 36.71 | 36.92 | 1,140,575 | +0.32(+0.87%) |
Aug 21, 2017 | 36.64 | 36.82 | 36.49 | 36.60 | 867,117 | -0.06(-0.16%) |
Aug 18, 2017 | 36.71 | 37.03 | 36.60 | 36.66 | 1,198,820 | -0.23(-0.64%) |
Aug 17, 2017 | 37.33 | 37.53 | 36.89 | 36.90 | 1,469,162 | -0.61(-1.63%) |
Aug 16, 2017 | 37.36 | 37.69 | 37.24 | 37.51 | 976,881 | +0.21(+0.56%) |
Aug 15, 2017 | 37.57 | 37.57 | 37.14 | 37.30 | 1,104,336 | -0.29(-0.77%) |
Aug 14, 2017 | 37.26 | 37.66 | 37.21 | 37.59 | 941,230 | +0.57(+1.53%) |
Aug 11, 2017 | 36.95 | 37.32 | 36.69 | 37.02 | 928,002 | +0.03(+0.08%) |
Aug 10, 2017 | 37.41 | 37.41 | 36.96 | 36.99 | 1,332,901 | -0.51(-1.36%) |
Aug 09, 2017 | 37.51 | 37.64 | 37.32 | 37.50 | 1,050,415 | +0.04(+0.11%) |
Aug 08, 2017 | 37.71 | 37.84 | 37.43 | 37.46 | 729,036 | -0.32(-0.84%) |
Aug 07, 2017 | 37.99 | 38.05 | 37.67 | 37.78 | 1,075,376 | -0.20(-0.52%) |
Aug 04, 2017 | 37.87 | 38.15 | 37.79 | 37.98 | 1,654,659 | +0.19(+0.49%) |
Aug 03, 2017 | 37.69 | 37.90 | 37.59 | 37.79 | 1,362,887 | +0.11(+0.30%) |
Aug 02, 2017 | 37.44 | 37.84 | 37.32 | 37.68 | 1,905,684 | +0.12(+0.32%) |