Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.46 | 43.74 | 41.41 | 43.48 | 63,133,284 | +2.61(+6.39%) |
Oct 30, 2017 | 39.97 | 41.08 | 39.92 | 40.87 | 29,669,372 | +0.79(+1.96%) |
Oct 27, 2017 | 39.83 | 40.17 | 39.29 | 40.08 | 31,688,214 | +0.25(+0.62%) |
Oct 26, 2017 | 40.40 | 40.41 | 39.55 | 39.84 | 27,950,486 | -0.45(-1.12%) |
Oct 25, 2017 | 40.54 | 40.81 | 39.55 | 40.29 | 31,629,848 | -0.53(-1.30%) |
Oct 24, 2017 | 40.96 | 41.22 | 40.65 | 40.82 | 26,768,568 | +0.04(+0.10%) |
Oct 23, 2017 | 41.07 | 41.40 | 40.62 | 40.78 | 27,346,916 | +0.06(+0.14%) |
Oct 20, 2017 | 41.21 | 41.38 | 40.66 | 40.72 | 36,986,480 | +0.19(+0.46%) |
Oct 19, 2017 | 40.41 | 40.72 | 39.05 | 40.54 | 48,554,908 | -0.33(-0.82%) |
Oct 18, 2017 | 40.27 | 41.16 | 40.05 | 40.87 | 44,352,276 | +1.24(+3.12%) |
Oct 17, 2017 | 40.37 | 40.62 | 39.51 | 39.63 | 41,999,072 | -1.08(-2.65%) |
Oct 16, 2017 | 40.11 | 40.79 | 39.76 | 40.71 | 34,330,972 | +1.07(+2.70%) |
Oct 13, 2017 | 40.40 | 39.56 | 39.64 | 36,046,308 | -0.18(-0.44%) | |
Oct 12, 2017 | 40.44 | 40.97 | 39.54 | 39.82 | 68,048,232 | -1.01(-2.48%) |
Oct 11, 2017 | 40.08 | 41.28 | 40.04 | 40.83 | 54,019,284 | -0.36(-0.88%) |
Oct 10, 2017 | 40.67 | 41.21 | 39.70 | 41.19 | 48,968,768 | +1.00(+2.49%) |
Oct 09, 2017 | 38.98 | 40.22 | 38.88 | 40.19 | 27,788,442 | +1.27(+3.25%) |
Oct 06, 2017 | 38.27 | 38.93 | 38.08 | 38.93 | 25,630,358 | +0.29(+0.76%) |
Oct 05, 2017 | 39.05 | 39.11 | 38.51 | 38.63 | 22,926,294 | -0.19(-0.48%) |
Oct 04, 2017 | 39.39 | 39.67 | 38.18 | 38.82 | 38,618,744 | -0.79(-2.01%) |
Oct 03, 2017 | 39.18 | 39.78 | 39.10 | 39.61 | 27,839,620 | +0.35(+0.90%) |
Oct 02, 2017 | 39.61 | 38.65 | 39.26 | 55,261,764 | +0.67(+1.73%) | |
Sep 29, 2017 | 37.27 | 38.62 | 37.10 | 38.59 | 49,641,192 | +1.34(+3.61%) |
Sep 28, 2017 | 36.45 | 37.74 | 36.13 | 37.25 | 53,558,192 | +0.85(+2.35%) |
Sep 27, 2017 | 35.58 | 36.45 | 35.25 | 36.40 | 86,191,784 | +2.86(+8.51%) |
Sep 26, 2017 | 34.57 | 34.71 | 33.45 | 33.54 | 56,093,764 | -0.68(-1.98%) |
Sep 25, 2017 | 35.47 | 33.89 | 34.22 | 36,278,380 | -1.18(-3.33%) | |
Sep 22, 2017 | 34.93 | 35.54 | 34.93 | 35.39 | 21,971,284 | +0.16(+0.45%) |
Sep 21, 2017 | 35.26 | 35.57 | 34.74 | 35.24 | 22,887,172 | -0.06(-0.17%) |
Sep 20, 2017 | 35.91 | 34.68 | 35.30 | 43,020,716 | +0.02(+0.06%) | |
Sep 19, 2017 | 35.42 | 34.77 | 35.28 | 26,872,082 | +0.51(+1.47%) | |
Sep 18, 2017 | 34.47 | 35.13 | 34.36 | 34.77 | 42,113,536 | +0.77(+2.25%) |
Sep 15, 2017 | 33.99 | 34.34 | 33.74 | 34.00 | 38,131,452 | +0.07(+0.20%) |
Sep 14, 2017 | 33.79 | 34.20 | 33.66 | 33.93 | 23,408,756 | -0.01(-0.03%) |
Sep 13, 2017 | 33.91 | 34.15 | 33.38 | 33.94 | 42,381,412 | +0.29(+0.87%) |
Sep 12, 2017 | 33.06 | 33.89 | 32.93 | 33.65 | 39,361,572 | +0.83(+2.54%) |
Sep 11, 2017 | 32.28 | 32.81 | 32.20 | 32.81 | 31,596,908 | +0.97(+3.05%) |
Sep 08, 2017 | 32.19 | 32.40 | 31.70 | 31.84 | 20,024,328 | -0.33(-1.04%) |
Sep 07, 2017 | 32.28 | 31.84 | 32.18 | 25,827,918 | +0.53(+1.67%) | |
Sep 06, 2017 | 31.47 | 32.09 | 31.47 | 31.65 | 29,839,838 | +0.18(+0.56%) |
Sep 05, 2017 | 31.84 | 31.99 | 31.06 | 31.47 | 29,417,570 | -0.52(-1.63%) |
Sep 01, 2017 | 31.53 | 32.26 | 31.53 | 31.99 | 26,530,974 | +0.62(+1.97%) |
Aug 31, 2017 | 31.02 | 31.42 | 30.89 | 31.37 | 26,179,870 | +0.35(+1.14%) |
Aug 30, 2017 | 31.06 | 31.09 | 30.79 | 31.02 | 17,792,490 | +0.13(+0.41%) |
Aug 29, 2017 | 30.17 | 30.94 | 30.12 | 30.89 | 23,577,116 | +0.39(+1.29%) |
Aug 28, 2017 | 29.86 | 30.63 | 29.85 | 30.50 | 22,946,008 | +0.78(+2.61%) |
Aug 25, 2017 | 29.73 | 29.82 | 29.49 | 29.72 | 14,195,675 | +0.07(+0.23%) |
Aug 24, 2017 | 29.98 | 30.06 | 29.55 | 29.65 | 18,401,126 | -0.23(-0.76%) |
Aug 23, 2017 | 29.41 | 30.16 | 29.31 | 29.88 | 21,586,986 | +0.00(+0.00%) |
Aug 22, 2017 | 29.29 | 29.97 | 29.21 | 29.88 | 19,179,260 | +0.87(+3.01%) |
Aug 21, 2017 | 29.96 | 30.03 | 28.73 | 29.01 | 26,744,506 | -0.80(-2.70%) |
Aug 18, 2017 | 29.40 | 30.03 | 29.20 | 29.81 | 31,773,246 | +0.75(+2.57%) |
Aug 17, 2017 | 29.75 | 29.96 | 29.06 | 29.07 | 26,642,182 | -1.05(-3.49%) |
Aug 16, 2017 | 29.46 | 30.28 | 29.40 | 30.12 | 38,594,516 | +0.99(+3.40%) |
Aug 15, 2017 | 28.95 | 29.25 | 28.59 | 29.12 | 24,427,854 | +0.43(+1.50%) |
Aug 14, 2017 | 28.28 | 28.81 | 28.18 | 28.69 | 25,724,090 | +1.21(+4.39%) |
Aug 11, 2017 | 26.93 | 27.51 | 26.35 | 27.49 | 23,822,130 | +0.51(+1.89%) |
Aug 10, 2017 | 27.77 | 27.85 | 26.92 | 26.98 | 26,636,230 | -1.07(-3.81%) |
Aug 09, 2017 | 27.98 | 28.35 | 27.83 | 28.04 | 14,446,686 | -0.26(-0.90%) |
Aug 08, 2017 | 28.07 | 28.79 | 28.07 | 28.30 | 22,291,676 | +0.25(+0.87%) |
Aug 07, 2017 | 27.41 | 28.07 | 27.29 | 28.05 | 16,902,934 | +0.66(+2.40%) |
Aug 04, 2017 | 27.34 | 27.77 | 26.76 | 27.40 | 24,404,644 | +0.09(+0.32%) |
Aug 03, 2017 | 27.86 | 27.87 | 27.09 | 27.31 | 30,859,998 | -0.79(-2.79%) |
Aug 02, 2017 | 28.42 | 28.87 | 27.69 | 28.09 | 27,732,350 | +0.28(+1.02%) |