Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.16 | 42.71 | 41.90 | 42.59 | 2,177,857 | +0.49(+1.16%) |
Oct 30, 2017 | 42.22 | 42.31 | 41.52 | 42.10 | 2,379,003 | -0.03(-0.07%) |
Oct 27, 2017 | 42.00 | 42.23 | 41.61 | 42.13 | 1,331,591 | +0.20(+0.49%) |
Oct 26, 2017 | 41.59 | 42.00 | 41.42 | 41.92 | 1,120,612 | +0.55(+1.32%) |
Oct 25, 2017 | 41.27 | 41.97 | 41.17 | 41.38 | 1,511,634 | +0.11(+0.27%) |
Oct 24, 2017 | 41.39 | 41.47 | 41.17 | 41.27 | 1,487,718 | +0.23(+0.56%) |
Oct 23, 2017 | 41.05 | 41.41 | 40.92 | 41.04 | 1,496,454 | +0.14(+0.34%) |
Oct 20, 2017 | 40.80 | 41.00 | 40.61 | 40.90 | 1,454,414 | +0.23(+0.57%) |
Oct 19, 2017 | 39.75 | 40.67 | 39.63 | 40.67 | 1,398,019 | +0.79(+1.97%) |
Oct 18, 2017 | 39.89 | 40.03 | 39.54 | 39.88 | 1,337,565 | +0.06(+0.16%) |
Oct 17, 2017 | 39.58 | 39.96 | 39.42 | 39.81 | 1,084,051 | +0.26(+0.66%) |
Oct 16, 2017 | 39.40 | 39.59 | 39.29 | 39.56 | 1,275,040 | +0.26(+0.66%) |
Oct 13, 2017 | 39.53 | 39.59 | 39.23 | 39.30 | 1,392,235 | -0.17(-0.42%) |
Oct 12, 2017 | 39.84 | 39.96 | 39.39 | 39.46 | 1,766,053 | -0.41(-1.02%) |
Oct 11, 2017 | 39.61 | 39.89 | 39.58 | 39.87 | 1,025,190 | +0.21(+0.54%) |
Oct 10, 2017 | 39.63 | 39.70 | 39.24 | 39.66 | 1,217,554 | +0.13(+0.33%) |
Oct 09, 2017 | 39.47 | 39.62 | 39.23 | 39.53 | 868,794 | +0.09(+0.23%) |
Oct 06, 2017 | 39.09 | 39.52 | 38.91 | 39.44 | 1,332,050 | +0.35(+0.90%) |
Oct 05, 2017 | 39.32 | 39.42 | 38.95 | 39.09 | 1,861,640 | -0.16(-0.40%) |
Oct 04, 2017 | 38.72 | 39.26 | 38.64 | 39.24 | 1,728,770 | +0.53(+1.36%) |
Oct 03, 2017 | 38.69 | 38.89 | 38.17 | 38.72 | 2,467,723 | +0.33(+0.87%) |
Oct 02, 2017 | 38.42 | 38.57 | 38.01 | 38.38 | 1,692,153 | +0.09(+0.24%) |
Sep 29, 2017 | 37.92 | 38.41 | 37.69 | 38.29 | 2,400,698 | +0.45(+1.20%) |
Sep 28, 2017 | 37.16 | 37.85 | 37.05 | 37.84 | 2,453,473 | +0.68(+1.84%) |
Sep 27, 2017 | 37.40 | 37.44 | 36.78 | 37.16 | 2,264,046 | +0.03(+0.07%) |
Sep 26, 2017 | 37.30 | 37.34 | 36.95 | 37.13 | 1,691,286 | +0.00(+0.00%) |
Sep 25, 2017 | 36.55 | 37.25 | 36.55 | 37.13 | 1,778,859 | +0.42(+1.16%) |
Sep 22, 2017 | 36.80 | 36.90 | 36.47 | 36.70 | 1,795,811 | -0.08(-0.23%) |
Sep 21, 2017 | 36.76 | 36.97 | 36.56 | 36.79 | 1,388,843 | +0.09(+0.25%) |
Sep 20, 2017 | 37.18 | 37.18 | 36.37 | 36.69 | 1,740,563 | -0.42(-1.14%) |
Sep 19, 2017 | 36.81 | 37.33 | 36.74 | 37.12 | 2,476,833 | +0.23(+0.63%) |
Sep 18, 2017 | 36.57 | 36.98 | 36.39 | 36.89 | 1,796,633 | +0.50(+1.37%) |
Sep 15, 2017 | 36.12 | 36.57 | 35.96 | 36.39 | 3,210,184 | +0.18(+0.51%) |
Sep 14, 2017 | 36.07 | 36.68 | 36.06 | 36.20 | 2,197,058 | -0.61(-1.66%) |
Sep 13, 2017 | 37.11 | 37.16 | 36.45 | 36.81 | 2,732,790 | -0.30(-0.82%) |
Sep 12, 2017 | 36.72 | 37.15 | 36.64 | 37.12 | 1,423,606 | +0.49(+1.34%) |
Sep 11, 2017 | 36.53 | 36.84 | 36.21 | 36.63 | 2,436,452 | +0.19(+0.53%) |
Sep 08, 2017 | 35.99 | 36.69 | 35.87 | 36.44 | 2,466,109 | +0.49(+1.36%) |
Sep 07, 2017 | 36.07 | 36.40 | 35.83 | 35.95 | 2,434,541 | +0.03(+0.08%) |
Sep 06, 2017 | 35.37 | 36.06 | 35.36 | 35.92 | 2,602,511 | +0.33(+0.93%) |
Sep 05, 2017 | 35.91 | 36.14 | 34.96 | 35.59 | 2,507,142 | -0.42(-1.18%) |
Sep 01, 2017 | 36.05 | 36.26 | 35.94 | 36.01 | 1,853,889 | +0.04(+0.10%) |
Aug 31, 2017 | 35.37 | 36.10 | 35.32 | 35.97 | 2,514,329 | +0.68(+1.94%) |
Aug 30, 2017 | 34.94 | 35.48 | 34.87 | 35.29 | 2,267,299 | +0.34(+0.98%) |
Aug 29, 2017 | 34.66 | 35.14 | 34.63 | 34.95 | 2,229,157 | -0.03(-0.08%) |
Aug 28, 2017 | 34.98 | 35.03 | 34.57 | 34.98 | 2,355,022 | +0.09(+0.26%) |
Aug 25, 2017 | 34.33 | 35.14 | 34.33 | 34.88 | 2,482,903 | +0.72(+2.11%) |
Aug 24, 2017 | 34.70 | 34.92 | 34.14 | 34.16 | 2,635,099 | -0.47(-1.36%) |
Aug 23, 2017 | 34.50 | 35.12 | 34.18 | 34.63 | 3,292,330 | +0.22(+0.64%) |
Aug 22, 2017 | 34.90 | 35.09 | 33.75 | 34.41 | 5,320,275 | -0.91(-2.59%) |
Aug 21, 2017 | 35.27 | 35.46 | 35.07 | 35.33 | 2,149,018 | +0.10(+0.29%) |
Aug 18, 2017 | 35.54 | 35.68 | 35.21 | 35.23 | 2,333,757 | -0.44(-1.24%) |
Aug 17, 2017 | 36.55 | 36.67 | 35.64 | 35.67 | 1,273,422 | -0.99(-2.70%) |
Aug 16, 2017 | 36.35 | 36.66 | 36.20 | 36.66 | 1,454,016 | +0.45(+1.25%) |
Aug 15, 2017 | 36.14 | 36.39 | 36.06 | 36.20 | 1,409,160 | +0.12(+0.33%) |
Aug 14, 2017 | 36.07 | 36.36 | 35.89 | 36.08 | 1,059,321 | +0.32(+0.90%) |
Aug 11, 2017 | 35.38 | 35.89 | 35.24 | 35.76 | 1,088,305 | +0.29(+0.81%) |
Aug 10, 2017 | 36.34 | 36.40 | 35.48 | 35.48 | 2,209,791 | -1.15(-3.13%) |
Aug 09, 2017 | 36.58 | 36.84 | 36.40 | 36.62 | 1,253,199 | -0.17(-0.45%) |
Aug 08, 2017 | 36.70 | 37.07 | 36.48 | 36.79 | 1,476,618 | +0.10(+0.28%) |
Aug 07, 2017 | 36.75 | 36.78 | 36.50 | 36.68 | 755,366 | +0.00(+0.00%) |
Aug 04, 2017 | 36.75 | 36.40 | 36.68 | 1,169,563 | +0.27(+0.74%) | |
Aug 03, 2017 | 36.42 | 36.50 | 36.19 | 36.42 | 1,081,278 | +0.01(+0.03%) |
Aug 02, 2017 | 36.42 | 36.68 | 36.08 | 36.41 | 1,458,037 | -0.01(-0.03%) |