Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.70 | 41.89 | 41.57 | 41.71 | 1,369,352 | +0.26(+0.63%) |
Oct 30, 2017 | 41.71 | 41.77 | 41.11 | 41.45 | 1,884,647 | -0.38(-0.91%) |
Oct 27, 2017 | 42.20 | 42.34 | 40.98 | 41.83 | 1,631,962 | -0.40(-0.94%) |
Oct 26, 2017 | 40.87 | 42.59 | 40.83 | 42.23 | 3,227,228 | +1.35(+3.31%) |
Oct 25, 2017 | 41.53 | 41.67 | 40.50 | 40.87 | 2,935,263 | -0.86(-2.07%) |
Oct 24, 2017 | 41.65 | 42.15 | 41.56 | 41.73 | 1,790,287 | +0.49(+1.19%) |
Oct 23, 2017 | 41.27 | 41.60 | 41.22 | 41.24 | 1,976,684 | -0.06(-0.13%) |
Oct 20, 2017 | 41.51 | 41.62 | 41.24 | 41.30 | 1,902,227 | +0.12(+0.29%) |
Oct 19, 2017 | 41.25 | 41.25 | 40.77 | 41.18 | 942,549 | -0.27(-0.65%) |
Oct 18, 2017 | 41.26 | 41.75 | 41.24 | 41.45 | 1,432,125 | +0.29(+0.71%) |
Oct 17, 2017 | 41.23 | 41.41 | 41.03 | 41.16 | 1,348,646 | -0.12(-0.29%) |
Oct 16, 2017 | 40.70 | 41.30 | 40.45 | 41.28 | 2,371,698 | +0.82(+2.03%) |
Oct 13, 2017 | 40.60 | 40.92 | 40.34 | 40.45 | 1,357,561 | +0.17(+0.41%) |
Oct 12, 2017 | 40.56 | 40.75 | 39.78 | 40.29 | 3,222,900 | -0.86(-2.10%) |
Oct 11, 2017 | 41.14 | 41.27 | 40.72 | 41.15 | 1,059,416 | +0.02(+0.04%) |
Oct 10, 2017 | 41.21 | 41.42 | 40.90 | 41.13 | 1,314,601 | -0.01(-0.02%) |
Oct 09, 2017 | 41.14 | 41.26 | 40.91 | 41.14 | 663,781 | +0.10(+0.25%) |
Oct 06, 2017 | 41.08 | 41.23 | 40.90 | 41.04 | 1,749,457 | -0.15(-0.36%) |
Oct 05, 2017 | 41.56 | 41.56 | 41.10 | 41.19 | 1,682,677 | -0.31(-0.74%) |
Oct 04, 2017 | 40.99 | 41.55 | 40.99 | 41.50 | 1,759,269 | +0.51(+1.24%) |
Oct 03, 2017 | 41.43 | 41.70 | 40.97 | 40.99 | 2,375,298 | -0.03(-0.08%) |
Oct 02, 2017 | 40.48 | 41.14 | 40.33 | 41.02 | 2,862,713 | +0.49(+1.21%) |
Sep 29, 2017 | 39.77 | 40.79 | 39.53 | 40.53 | 3,645,031 | +0.74(+1.87%) |
Sep 28, 2017 | 39.86 | 40.22 | 39.30 | 39.79 | 2,797,807 | -0.13(-0.34%) |
Sep 27, 2017 | 39.69 | 39.92 | 2,039,061 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.04 | 40.45 | 39.77 | 40.23 | 1,534,827 | +0.28(+0.69%) |
Sep 25, 2017 | 39.57 | 39.96 | 39.55 | 39.95 | 1,773,207 | +0.43(+1.08%) |
Sep 22, 2017 | 39.22 | 39.70 | 39.22 | 39.53 | 1,507,725 | +0.29(+0.75%) |
Sep 21, 2017 | 39.10 | 39.27 | 38.81 | 39.23 | 2,071,319 | +0.10(+0.26%) |
Sep 20, 2017 | 38.93 | 39.18 | 38.75 | 39.13 | 1,637,999 | +0.29(+0.75%) |
Sep 19, 2017 | 38.93 | 38.97 | 38.39 | 38.84 | 1,788,481 | -0.06(-0.16%) |
Sep 18, 2017 | 38.69 | 38.93 | 38.42 | 38.90 | 1,972,029 | +0.32(+0.84%) |
Sep 15, 2017 | 38.10 | 38.77 | 38.09 | 38.58 | 2,649,706 | +0.39(+1.02%) |
Sep 14, 2017 | 37.68 | 38.21 | 37.68 | 38.19 | 1,862,964 | +0.50(+1.32%) |
Sep 13, 2017 | 37.58 | 37.88 | 37.23 | 37.69 | 1,640,911 | +0.07(+0.19%) |
Sep 12, 2017 | 37.23 | 37.71 | 37.09 | 37.62 | 1,361,984 | +0.44(+1.19%) |
Sep 11, 2017 | 36.79 | 37.33 | 36.64 | 37.18 | 1,728,691 | +0.62(+1.71%) |
Sep 08, 2017 | 36.37 | 36.68 | 36.20 | 36.55 | 1,142,298 | +0.09(+0.26%) |
Sep 07, 2017 | 36.78 | 36.89 | 36.31 | 36.46 | 1,806,010 | -0.27(-0.73%) |
Sep 06, 2017 | 36.60 | 36.79 | 36.15 | 36.73 | 1,843,776 | +0.36(+1.00%) |
Sep 05, 2017 | 36.85 | 36.91 | 36.13 | 36.36 | 1,891,716 | -0.55(-1.50%) |
Sep 01, 2017 | 36.92 | 37.37 | 36.78 | 36.92 | 1,723,214 | +0.20(+0.54%) |
Aug 31, 2017 | 35.62 | 36.87 | 35.62 | 36.72 | 3,125,847 | +1.29(+3.64%) |
Aug 30, 2017 | 35.06 | 35.43 | 34.99 | 35.43 | 7,186,846 | +0.44(+1.24%) |
Aug 29, 2017 | 34.63 | 35.13 | 34.56 | 34.99 | 2,015,494 | +0.09(+0.27%) |
Aug 28, 2017 | 34.85 | 34.99 | 34.59 | 34.90 | 1,424,302 | +0.07(+0.20%) |
Aug 25, 2017 | 35.30 | 35.31 | 34.80 | 34.83 | 1,492,163 | -0.15(-0.43%) |
Aug 24, 2017 | 35.45 | 35.54 | 34.86 | 34.98 | 2,740,460 | -0.28(-0.81%) |
Aug 23, 2017 | 35.19 | 35.57 | 35.18 | 35.26 | 1,806,915 | -0.17(-0.49%) |
Aug 22, 2017 | 35.41 | 35.62 | 35.31 | 35.44 | 2,570,771 | +0.24(+0.69%) |
Aug 21, 2017 | 34.95 | 35.25 | 34.77 | 35.19 | 1,695,093 | +0.22(+0.63%) |
Aug 18, 2017 | 35.07 | 35.29 | 34.88 | 34.97 | 2,452,065 | -0.21(-0.61%) |
Aug 17, 2017 | 35.62 | 35.76 | 35.15 | 35.18 | 1,444,760 | -0.59(-1.65%) |
Aug 16, 2017 | 35.92 | 36.17 | 35.66 | 35.77 | 1,188,213 | +0.09(+0.24%) |
Aug 15, 2017 | 35.74 | 35.95 | 35.65 | 35.69 | 1,820,288 | +0.06(+0.18%) |
Aug 14, 2017 | 35.59 | 35.83 | 35.35 | 35.62 | 2,645,062 | +0.40(+1.14%) |
Aug 11, 2017 | 35.36 | 35.66 | 35.14 | 35.22 | 1,781,377 | -0.19(-0.53%) |
Aug 10, 2017 | 36.54 | 36.57 | 35.39 | 35.41 | 2,569,001 | -1.29(-3.50%) |
Aug 09, 2017 | 36.77 | 37.14 | 36.50 | 36.70 | 1,916,815 | -0.35(-0.94%) |
Aug 08, 2017 | 36.68 | 37.42 | 36.68 | 37.04 | 2,741,425 | +0.37(+1.01%) |
Aug 07, 2017 | 36.83 | 37.01 | 36.51 | 36.67 | 2,760,409 | -0.14(-0.39%) |
Aug 04, 2017 | 36.45 | 36.94 | 36.20 | 36.82 | 4,030,889 | +0.63(+1.74%) |
Aug 03, 2017 | 36.27 | 36.88 | 36.14 | 36.19 | 2,629,854 | -0.21(-0.58%) |
Aug 02, 2017 | 35.79 | 36.45 | 35.79 | 36.40 | 2,603,669 | +0.25(+0.70%) |