Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.73 | 38.81 | 38.16 | 38.50 | 3,033,546 | -0.21(-0.53%) |
Oct 30, 2017 | 38.60 | 39.05 | 38.55 | 38.70 | 2,389,907 | +0.17(+0.45%) |
Oct 27, 2017 | 38.14 | 38.65 | 37.88 | 38.53 | 2,536,345 | +0.35(+0.92%) |
Oct 26, 2017 | 39.10 | 39.28 | 38.12 | 38.18 | 4,199,318 | -0.74(-1.89%) |
Oct 25, 2017 | 39.17 | 39.25 | 38.63 | 38.92 | 3,486,740 | -0.35(-0.89%) |
Oct 24, 2017 | 39.61 | 39.70 | 39.14 | 39.27 | 2,726,556 | -0.36(-0.92%) |
Oct 23, 2017 | 39.84 | 39.84 | 39.50 | 39.63 | 1,627,320 | -0.05(-0.13%) |
Oct 20, 2017 | 40.23 | 40.23 | 39.61 | 39.68 | 2,365,647 | -0.48(-1.19%) |
Oct 19, 2017 | 40.35 | 40.45 | 40.03 | 40.16 | 2,043,019 | -0.06(-0.14%) |
Oct 18, 2017 | 40.73 | 40.83 | 40.06 | 40.22 | 2,370,662 | -0.57(-1.40%) |
Oct 17, 2017 | 40.59 | 40.85 | 40.52 | 40.79 | 1,760,737 | +0.14(+0.33%) |
Oct 16, 2017 | 40.63 | 40.74 | 40.41 | 40.65 | 1,746,614 | +0.02(+0.05%) |
Oct 13, 2017 | 40.68 | 40.88 | 40.53 | 40.63 | 1,973,442 | +0.09(+0.21%) |
Oct 12, 2017 | 40.48 | 40.68 | 40.33 | 40.55 | 1,922,711 | +0.06(+0.14%) |
Oct 11, 2017 | 40.44 | 40.72 | 40.40 | 40.49 | 2,272,967 | +0.04(+0.11%) |
Oct 10, 2017 | 40.52 | 40.77 | 40.18 | 40.45 | 2,143,612 | +0.06(+0.14%) |
Oct 09, 2017 | 40.40 | 40.53 | 40.28 | 40.39 | 1,377,737 | +0.04(+0.09%) |
Oct 06, 2017 | 40.60 | 40.60 | 39.95 | 40.35 | 2,862,477 | -0.39(-0.96%) |
Oct 05, 2017 | 40.95 | 41.03 | 40.68 | 40.75 | 2,547,955 | -0.09(-0.21%) |
Oct 04, 2017 | 40.81 | 40.88 | 40.57 | 40.83 | 1,823,422 | +0.07(+0.18%) |
Oct 03, 2017 | 40.80 | 40.98 | 40.60 | 40.76 | 2,027,611 | -0.01(-0.04%) |
Oct 02, 2017 | 40.86 | 41.03 | 40.65 | 40.78 | 3,036,733 | -0.09(-0.21%) |
Sep 29, 2017 | 41.08 | 41.15 | 40.62 | 40.86 | 3,855,060 | -0.30(-0.73%) |
Sep 28, 2017 | 40.77 | 41.19 | 40.66 | 41.16 | 1,525,492 | +0.36(+0.89%) |
Sep 27, 2017 | 41.32 | 41.33 | 40.40 | 40.80 | 2,204,466 | -0.73(-1.77%) |
Sep 26, 2017 | 41.24 | 41.72 | 41.09 | 41.53 | 1,835,396 | +0.29(+0.71%) |
Sep 25, 2017 | 41.07 | 41.38 | 40.75 | 41.24 | 6,267,599 | +0.26(+0.63%) |
Sep 22, 2017 | 41.32 | 41.64 | 40.86 | 40.98 | 1,550,887 | -0.24(-0.59%) |
Sep 21, 2017 | 41.57 | 41.76 | 41.22 | 41.22 | 1,792,547 | -0.31(-0.74%) |
Sep 20, 2017 | 41.96 | 42.11 | 41.15 | 41.53 | 2,997,226 | -0.33(-0.78%) |
Sep 19, 2017 | 42.41 | 42.46 | 41.77 | 41.86 | 2,318,009 | -0.54(-1.28%) |
Sep 18, 2017 | 42.58 | 42.71 | 42.20 | 42.40 | 1,804,753 | -0.24(-0.57%) |
Sep 15, 2017 | 42.41 | 42.66 | 41.94 | 42.64 | 3,084,455 | +0.36(+0.84%) |
Sep 14, 2017 | 41.87 | 42.29 | 41.70 | 42.29 | 3,416,348 | +0.43(+1.04%) |
Sep 13, 2017 | 42.04 | 42.14 | 41.61 | 41.85 | 1,871,480 | -0.09(-0.22%) |
Sep 12, 2017 | 42.66 | 41.84 | 41.94 | 1,784,113 | -0.38(-0.89%) | |
Sep 11, 2017 | 42.42 | 42.75 | 42.17 | 42.32 | 1,676,197 | +0.09(+0.20%) |
Sep 08, 2017 | 41.87 | 42.53 | 41.73 | 42.24 | 1,777,747 | +0.44(+1.06%) |
Sep 07, 2017 | 41.62 | 42.01 | 41.42 | 41.79 | 1,610,479 | +0.38(+0.91%) |
Sep 06, 2017 | 41.54 | 42.22 | 41.39 | 41.42 | 3,441,637 | -0.10(-0.24%) |
Sep 05, 2017 | 41.45 | 41.56 | 41.16 | 41.52 | 2,606,634 | +0.33(+0.79%) |
Sep 01, 2017 | 40.95 | 41.25 | 40.88 | 41.19 | 1,536,211 | +0.21(+0.52%) |
Aug 31, 2017 | 40.65 | 41.16 | 40.58 | 40.98 | 3,893,562 | +0.46(+1.12%) |
Aug 30, 2017 | 40.50 | 40.59 | 40.27 | 40.52 | 1,715,374 | -0.01(-0.01%) |
Aug 29, 2017 | 40.77 | 40.91 | 40.42 | 40.53 | 1,534,878 | -0.05(-0.12%) |
Aug 28, 2017 | 41.15 | 41.19 | 40.49 | 40.58 | 1,454,748 | -0.59(-1.43%) |
Aug 25, 2017 | 40.99 | 41.40 | 40.84 | 41.16 | 1,287,795 | +0.38(+0.94%) |
Aug 24, 2017 | 41.27 | 41.45 | 40.76 | 40.78 | 1,431,049 | -0.43(-1.03%) |
Aug 23, 2017 | 40.72 | 41.23 | 40.59 | 41.21 | 1,346,640 | +0.51(+1.25%) |
Aug 22, 2017 | 40.99 | 41.11 | 40.55 | 40.70 | 1,484,763 | -0.35(-0.86%) |
Aug 21, 2017 | 40.38 | 41.16 | 40.28 | 41.05 | 2,215,753 | +0.73(+1.81%) |
Aug 18, 2017 | 40.51 | 40.55 | 40.11 | 40.32 | 2,036,797 | -0.24(-0.59%) |
Aug 17, 2017 | 40.87 | 40.97 | 40.55 | 40.56 | 2,206,072 | -0.30(-0.73%) |
Aug 16, 2017 | 40.48 | 41.12 | 40.44 | 40.86 | 3,007,041 | +0.45(+1.12%) |
Aug 15, 2017 | 40.46 | 40.54 | 39.97 | 40.41 | 3,035,357 | -0.25(-0.61%) |
Aug 14, 2017 | 40.24 | 40.85 | 40.02 | 40.65 | 2,163,276 | +0.60(+1.49%) |
Aug 11, 2017 | 40.31 | 40.44 | 39.89 | 40.06 | 1,797,089 | -0.38(-0.95%) |
Aug 10, 2017 | 40.77 | 40.83 | 40.44 | 40.44 | 1,360,537 | -0.33(-0.80%) |
Aug 09, 2017 | 40.63 | 41.02 | 40.36 | 40.77 | 2,313,203 | +0.13(+0.31%) |
Aug 08, 2017 | 40.62 | 40.86 | 40.38 | 40.64 | 1,695,989 | -0.11(-0.26%) |
Aug 07, 2017 | 40.75 | 40.89 | 40.42 | 40.75 | 1,407,448 | +0.00(+0.00%) |
Aug 04, 2017 | 40.31 | 40.78 | 40.26 | 40.75 | 2,389,420 | +0.29(+0.72%) |
Aug 03, 2017 | 40.36 | 40.57 | 40.22 | 40.45 | 1,352,889 | -0.04(-0.11%) |
Aug 02, 2017 | 40.84 | 40.84 | 40.23 | 40.50 | 1,673,365 | -0.45(-1.11%) |