Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.27 | 40.44 | 40.01 | 40.28 | 2,306,406 | -0.14(-0.34%) |
Oct 30, 2017 | 40.87 | 40.96 | 40.39 | 40.42 | 2,342,916 | -0.60(-1.46%) |
Oct 27, 2017 | 41.04 | 41.26 | 40.89 | 41.02 | 3,627,201 | +0.09(+0.21%) |
Oct 26, 2017 | 40.87 | 41.10 | 40.77 | 40.93 | 6,124,223 | +0.57(+1.41%) |
Oct 25, 2017 | 40.77 | 40.86 | 40.04 | 40.36 | 4,504,783 | +0.79(+2.01%) |
Oct 24, 2017 | 39.54 | 39.64 | 39.33 | 39.57 | 2,720,911 | -0.62(-1.54%) |
Oct 23, 2017 | 40.29 | 40.40 | 40.04 | 40.19 | 3,372,652 | +0.04(+0.09%) |
Oct 20, 2017 | 39.92 | 40.18 | 39.90 | 40.15 | 2,037,432 | +0.45(+1.13%) |
Oct 19, 2017 | 39.79 | 39.92 | 39.50 | 39.70 | 2,290,335 | -0.34(-0.86%) |
Oct 18, 2017 | 40.01 | 40.16 | 39.98 | 40.04 | 1,454,939 | -0.12(-0.30%) |
Oct 17, 2017 | 40.20 | 40.22 | 39.97 | 40.16 | 2,967,486 | -0.11(-0.26%) |
Oct 16, 2017 | 40.32 | 40.44 | 40.20 | 40.27 | 1,604,769 | -0.06(-0.16%) |
Oct 13, 2017 | 40.28 | 40.49 | 40.26 | 40.33 | 1,820,513 | +0.01(+0.03%) |
Oct 12, 2017 | 40.38 | 40.39 | 40.08 | 40.32 | 3,587,062 | -0.21(-0.52%) |
Oct 11, 2017 | 40.44 | 40.60 | 40.32 | 40.53 | 4,080,209 | +0.04(+0.09%) |
Oct 10, 2017 | 40.06 | 40.50 | 39.98 | 40.49 | 6,650,087 | +0.97(+2.45%) |
Oct 09, 2017 | 39.45 | 39.65 | 39.27 | 39.52 | 3,513,378 | +0.54(+1.38%) |
Oct 06, 2017 | 38.96 | 39.11 | 38.69 | 38.98 | 10,242,747 | +0.59(+1.55%) |
Oct 05, 2017 | 38.77 | 38.77 | 38.37 | 38.39 | 3,390,777 | -0.95(-2.42%) |
Oct 04, 2017 | 39.07 | 39.46 | 39.06 | 39.34 | 3,236,251 | +0.45(+1.16%) |
Oct 03, 2017 | 38.77 | 39.03 | 38.73 | 38.89 | 2,251,469 | -0.16(-0.42%) |
Oct 02, 2017 | 38.90 | 39.17 | 38.87 | 39.05 | 2,611,505 | -0.01(-0.02%) |
Sep 29, 2017 | 39.35 | 39.37 | 39.04 | 39.06 | 2,856,271 | -0.03(-0.08%) |
Sep 28, 2017 | 39.04 | 39.16 | 38.93 | 39.09 | 2,854,442 | -0.36(-0.90%) |
Sep 27, 2017 | 39.29 | 39.54 | 39.27 | 39.45 | 4,023,528 | +0.41(+1.06%) |
Sep 26, 2017 | 38.60 | 39.26 | 38.55 | 39.03 | 4,891,249 | +0.26(+0.68%) |
Sep 25, 2017 | 38.73 | 38.80 | 38.48 | 38.77 | 2,899,342 | -0.15(-0.39%) |
Sep 22, 2017 | 39.01 | 39.03 | 38.82 | 38.92 | 2,400,027 | +0.33(+0.86%) |
Sep 21, 2017 | 38.53 | 38.73 | 38.47 | 38.59 | 2,379,324 | -0.21(-0.55%) |
Sep 20, 2017 | 39.19 | 39.22 | 38.65 | 38.80 | 2,600,498 | -0.37(-0.94%) |
Sep 19, 2017 | 39.55 | 39.58 | 39.09 | 39.17 | 2,549,604 | -0.42(-1.06%) |
Sep 18, 2017 | 39.69 | 39.80 | 39.40 | 39.59 | 3,079,894 | -0.43(-1.08%) |
Sep 15, 2017 | 39.83 | 40.65 | 39.65 | 40.02 | 6,246,182 | +0.63(+1.59%) |
Sep 14, 2017 | 39.61 | 39.65 | 39.15 | 39.40 | 3,884,194 | -0.25(-0.63%) |
Sep 13, 2017 | 39.77 | 39.90 | 39.62 | 39.65 | 2,237,019 | -0.17(-0.42%) |
Sep 12, 2017 | 39.80 | 39.99 | 39.67 | 39.82 | 2,465,456 | -0.49(-1.23%) |
Sep 11, 2017 | 40.39 | 40.49 | 40.25 | 40.31 | 2,049,703 | -0.04(-0.09%) |
Sep 08, 2017 | 40.44 | 40.56 | 40.29 | 40.35 | 5,792,367 | +0.43(+1.07%) |
Sep 07, 2017 | 40.05 | 40.27 | 39.88 | 39.92 | 6,198,730 | +0.65(+1.66%) |
Sep 06, 2017 | 39.25 | 39.54 | 39.21 | 39.27 | 3,606,918 | +0.40(+1.03%) |
Sep 05, 2017 | 39.03 | 39.09 | 38.67 | 38.87 | 2,673,479 | -0.33(-0.83%) |
Sep 01, 2017 | 39.26 | 39.05 | 39.20 | 3,318,808 | +0.34(+0.89%) | |
Aug 31, 2017 | 38.73 | 39.05 | 38.66 | 38.85 | 4,485,367 | +0.31(+0.81%) |
Aug 30, 2017 | 38.71 | 38.37 | 38.54 | 2,935,737 | +0.08(+0.20%) | |
Aug 29, 2017 | 38.48 | 38.57 | 38.31 | 38.47 | 3,072,307 | -0.26(-0.66%) |
Aug 28, 2017 | 38.68 | 38.89 | 38.57 | 38.72 | 4,013,323 | +0.10(+0.26%) |
Aug 25, 2017 | 38.95 | 39.03 | 38.59 | 38.62 | 3,867,308 | -0.03(-0.08%) |
Aug 24, 2017 | 38.79 | 38.95 | 38.54 | 38.65 | 6,571,945 | +0.54(+1.41%) |
Aug 23, 2017 | 38.08 | 38.14 | 37.72 | 38.12 | 6,266,885 | +0.04(+0.10%) |
Aug 22, 2017 | 38.42 | 38.49 | 37.97 | 38.08 | 7,481,954 | -0.35(-0.91%) |
Aug 21, 2017 | 38.35 | 38.55 | 38.29 | 38.43 | 5,912,439 | +0.40(+1.05%) |
Aug 18, 2017 | 38.24 | 38.24 | 38.03 | 38.03 | 4,667,853 | -0.34(-0.90%) |
Aug 17, 2017 | 39.13 | 39.15 | 38.37 | 38.37 | 5,954,170 | -0.79(-2.01%) |
Aug 16, 2017 | 39.13 | 39.25 | 39.10 | 39.16 | 2,712,070 | +0.01(+0.01%) |
Aug 15, 2017 | 39.05 | 39.24 | 38.93 | 39.15 | 6,165,393 | +0.34(+0.88%) |
Aug 14, 2017 | 38.91 | 38.98 | 38.78 | 38.81 | 5,877,360 | -0.06(-0.16%) |
Aug 11, 2017 | 39.04 | 39.09 | 38.81 | 38.88 | 6,734,546 | +0.02(+0.05%) |
Aug 10, 2017 | 39.71 | 39.71 | 38.86 | 38.86 | 7,334,201 | -0.99(-2.48%) |
Aug 09, 2017 | 39.87 | 40.01 | 39.74 | 39.85 | 6,981,270 | +0.25(+0.62%) |
Aug 08, 2017 | 40.39 | 40.45 | 39.57 | 39.60 | 10,840,134 | -0.81(-2.00%) |
Aug 07, 2017 | 40.56 | 40.78 | 40.25 | 40.41 | 7,957,268 | -0.30(-0.73%) |
Aug 04, 2017 | 41.09 | 41.11 | 40.45 | 40.71 | 9,832,808 | +0.42(+1.04%) |
Aug 03, 2017 | 40.24 | 40.63 | 40.08 | 40.29 | 10,459,142 | +0.70(+1.78%) |
Aug 02, 2017 | 39.30 | 39.70 | 39.31 | 39.58 | 15,203,662 | +0.28(+0.72%) |