Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.36 | 40.84 | 40.29 | 40.77 | 2,611,742 | +0.58(+1.45%) |
Oct 30, 2017 | 40.51 | 40.57 | 40.14 | 40.19 | 1,901,871 | -0.39(-0.97%) |
Oct 27, 2017 | 40.07 | 40.59 | 40.05 | 40.59 | 2,687,547 | +0.52(+1.29%) |
Oct 26, 2017 | 40.89 | 40.90 | 40.07 | 40.07 | 3,858,481 | -0.82(-2.01%) |
Oct 25, 2017 | 41.04 | 41.33 | 40.54 | 40.89 | 3,902,680 | +0.28(+0.69%) |
Oct 24, 2017 | 40.61 | 40.78 | 40.44 | 40.61 | 2,295,535 | +0.14(+0.35%) |
Oct 23, 2017 | 40.74 | 40.74 | 40.38 | 40.47 | 2,736,756 | -0.10(-0.25%) |
Oct 20, 2017 | 40.62 | 40.74 | 40.30 | 40.57 | 2,667,532 | +0.22(+0.55%) |
Oct 19, 2017 | 40.48 | 40.53 | 40.02 | 40.35 | 3,402,567 | -0.24(-0.60%) |
Oct 18, 2017 | 40.66 | 40.71 | 40.42 | 40.59 | 2,225,937 | -0.04(-0.09%) |
Oct 17, 2017 | 40.76 | 40.79 | 40.52 | 40.63 | 2,120,725 | -0.11(-0.28%) |
Oct 16, 2017 | 40.96 | 41.00 | 40.68 | 40.74 | 3,373,709 | -0.12(-0.30%) |
Oct 13, 2017 | 41.21 | 41.24 | 40.81 | 40.87 | 4,470,593 | -0.27(-0.65%) |
Oct 12, 2017 | 40.66 | 41.14 | 40.63 | 41.13 | 1,531,524 | +0.46(+1.14%) |
Oct 11, 2017 | 40.77 | 40.78 | 40.54 | 40.67 | 1,470,775 | -0.11(-0.28%) |
Oct 10, 2017 | 40.81 | 40.54 | 40.78 | 1,650,160 | +0.22(+0.54%) | |
Oct 09, 2017 | 40.59 | 40.68 | 40.45 | 40.56 | 2,184,369 | -0.01(-0.03%) |
Oct 06, 2017 | 40.36 | 40.58 | 40.29 | 40.58 | 1,696,723 | +0.13(+0.32%) |
Oct 05, 2017 | 40.33 | 40.44 | 40.15 | 40.44 | 2,139,466 | +0.25(+0.63%) |
Oct 04, 2017 | 39.83 | 40.25 | 39.72 | 40.19 | 2,160,283 | +0.36(+0.89%) |
Oct 03, 2017 | 39.84 | 39.92 | 39.69 | 39.84 | 2,109,589 | +0.11(+0.27%) |
Oct 02, 2017 | 39.72 | 39.79 | 39.54 | 39.73 | 3,271,179 | +0.06(+0.15%) |
Sep 29, 2017 | 39.13 | 39.77 | 38.91 | 39.67 | 3,943,079 | +1.11(+2.87%) |
Sep 28, 2017 | 38.30 | 38.61 | 38.28 | 38.56 | 1,734,064 | +0.15(+0.38%) |
Sep 27, 2017 | 38.42 | 38.54 | 38.28 | 38.42 | 2,422,113 | +0.16(+0.43%) |
Sep 26, 2017 | 38.45 | 38.50 | 38.22 | 38.25 | 1,852,722 | -0.14(-0.37%) |
Sep 25, 2017 | 38.83 | 38.86 | 38.23 | 38.39 | 2,837,341 | -0.48(-1.23%) |
Sep 22, 2017 | 39.07 | 39.28 | 38.83 | 38.87 | 3,452,949 | -0.09(-0.24%) |
Sep 21, 2017 | 38.99 | 39.07 | 38.79 | 38.96 | 1,554,338 | +0.07(+0.18%) |
Sep 20, 2017 | 39.01 | 39.02 | 38.62 | 38.89 | 1,399,560 | -0.04(-0.10%) |
Sep 19, 2017 | 38.93 | 38.97 | 38.74 | 38.93 | 1,458,294 | +0.13(+0.33%) |
Sep 18, 2017 | 38.69 | 38.90 | 38.54 | 38.80 | 2,293,060 | +0.10(+0.27%) |
Sep 15, 2017 | 38.51 | 38.71 | 38.36 | 38.70 | 2,415,995 | +0.26(+0.68%) |
Sep 14, 2017 | 38.12 | 38.48 | 38.12 | 38.44 | 1,673,303 | +0.23(+0.60%) |
Sep 13, 2017 | 38.37 | 38.40 | 38.06 | 38.21 | 1,694,216 | -0.19(-0.49%) |
Sep 12, 2017 | 38.48 | 38.22 | 38.40 | 1,619,559 | +0.08(+0.22%) | |
Sep 11, 2017 | 37.88 | 38.37 | 37.88 | 38.31 | 2,189,687 | +0.66(+1.76%) |
Sep 08, 2017 | 37.53 | 37.83 | 37.43 | 37.65 | 1,518,382 | +0.00(+0.01%) |
Sep 07, 2017 | 37.74 | 37.80 | 37.53 | 37.64 | 1,482,041 | -0.03(-0.09%) |
Sep 06, 2017 | 37.71 | 37.75 | 37.42 | 37.68 | 1,742,401 | +0.11(+0.29%) |
Sep 05, 2017 | 37.73 | 37.83 | 37.34 | 37.57 | 1,758,480 | -0.24(-0.64%) |
Sep 01, 2017 | 37.86 | 37.95 | 37.55 | 37.81 | 1,854,124 | -0.03(-0.09%) |
Aug 31, 2017 | 37.64 | 37.93 | 37.56 | 37.84 | 2,306,904 | +0.29(+0.78%) |
Aug 30, 2017 | 37.45 | 37.63 | 37.40 | 37.55 | 2,104,840 | +0.07(+0.19%) |
Aug 29, 2017 | 37.09 | 37.56 | 36.98 | 37.48 | 1,680,600 | +0.19(+0.51%) |
Aug 28, 2017 | 37.41 | 37.41 | 37.20 | 37.29 | 1,571,038 | -0.02(-0.05%) |
Aug 25, 2017 | 37.31 | 37.47 | 37.21 | 37.31 | 2,804,966 | +0.19(+0.50%) |
Aug 24, 2017 | 37.16 | 37.17 | 36.93 | 37.12 | 1,492,936 | -0.00(-0.01%) |
Aug 23, 2017 | 37.03 | 37.38 | 36.89 | 37.12 | 2,161,443 | -0.14(-0.38%) |
Aug 22, 2017 | 36.90 | 37.29 | 36.90 | 37.27 | 2,205,927 | +0.46(+1.26%) |
Aug 21, 2017 | 36.61 | 36.84 | 36.53 | 36.80 | 1,729,614 | +0.14(+0.37%) |
Aug 18, 2017 | 36.86 | 36.93 | 36.64 | 36.67 | 1,869,165 | -0.25(-0.67%) |
Aug 17, 2017 | 36.96 | 37.15 | 36.89 | 36.91 | 2,761,246 | -0.17(-0.47%) |
Aug 16, 2017 | 37.01 | 37.27 | 36.94 | 37.09 | 2,004,433 | +0.19(+0.52%) |
Aug 15, 2017 | 37.05 | 37.11 | 36.90 | 36.90 | 4,095,410 | -0.09(-0.24%) |
Aug 14, 2017 | 36.64 | 37.11 | 36.60 | 36.98 | 2,923,251 | +0.53(+1.45%) |
Aug 11, 2017 | 36.48 | 36.55 | 36.33 | 36.46 | 2,355,614 | +0.09(+0.26%) |
Aug 10, 2017 | 36.50 | 36.64 | 36.35 | 36.36 | 3,956,902 | -0.34(-0.92%) |
Aug 09, 2017 | 36.36 | 36.74 | 36.25 | 36.70 | 2,429,192 | +0.24(+0.67%) |
Aug 08, 2017 | 36.30 | 36.63 | 36.30 | 36.46 | 1,828,776 | -0.00(-0.01%) |
Aug 07, 2017 | 36.27 | 36.51 | 36.27 | 36.46 | 2,410,196 | +0.15(+0.41%) |
Aug 04, 2017 | 36.50 | 36.53 | 36.22 | 36.31 | 2,578,892 | -0.08(-0.22%) |
Aug 03, 2017 | 36.35 | 36.65 | 36.26 | 36.39 | 4,487,099 | -0.00(-0.01%) |
Aug 02, 2017 | 36.29 | 36.46 | 36.20 | 36.40 | 3,184,226 | +0.22(+0.59%) |