Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.67 | 37.77 | 37.29 | 37.61 | 1,655,402 | -0.07(-0.20%) |
Oct 30, 2017 | 37.29 | 37.88 | 37.29 | 37.69 | 2,278,230 | +0.30(+0.80%) |
Oct 27, 2017 | 37.82 | 38.06 | 37.10 | 37.39 | 1,378,647 | -0.47(-1.23%) |
Oct 26, 2017 | 37.56 | 38.17 | 37.56 | 37.86 | 2,275,353 | +0.46(+1.22%) |
Oct 25, 2017 | 38.04 | 38.09 | 36.77 | 37.40 | 3,806,357 | -0.76(-2.00%) |
Oct 24, 2017 | 39.55 | 39.65 | 37.92 | 38.16 | 3,457,099 | -1.20(-3.05%) |
Oct 23, 2017 | 39.40 | 39.79 | 39.25 | 39.37 | 1,837,217 | +0.07(+0.19%) |
Oct 20, 2017 | 39.15 | 39.45 | 39.09 | 39.29 | 2,510,985 | +0.23(+0.60%) |
Oct 19, 2017 | 39.29 | 39.37 | 38.70 | 39.06 | 2,435,328 | -0.52(-1.32%) |
Oct 18, 2017 | 39.94 | 40.06 | 39.58 | 39.58 | 1,537,643 | -0.20(-0.52%) |
Oct 17, 2017 | 39.62 | 39.94 | 39.55 | 39.79 | 2,118,230 | +0.02(+0.05%) |
Oct 16, 2017 | 40.04 | 40.21 | 39.65 | 39.77 | 1,705,419 | -0.26(-0.65%) |
Oct 13, 2017 | 40.15 | 40.60 | 39.87 | 40.03 | 2,443,387 | +0.00(+0.00%) |
Oct 12, 2017 | 39.75 | 40.49 | 36.64 | 40.03 | 3,306,400 | +0.51(+1.30%) |
Oct 11, 2017 | 39.63 | 40.11 | 39.41 | 39.52 | 3,056,371 | -0.11(-0.28%) |
Oct 10, 2017 | 40.08 | 40.52 | 39.32 | 39.63 | 5,044,678 | -0.45(-1.12%) |
Oct 09, 2017 | 38.56 | 40.38 | 38.56 | 40.08 | 5,542,433 | +2.02(+5.32%) |
Oct 06, 2017 | 37.94 | 38.31 | 36.56 | 38.05 | 8,606,382 | +0.79(+2.13%) |
Oct 05, 2017 | 37.28 | 37.56 | 37.05 | 37.26 | 4,951,361 | +0.07(+0.20%) |
Oct 04, 2017 | 37.58 | 37.89 | 37.08 | 37.19 | 2,513,748 | -0.39(-1.04%) |
Oct 03, 2017 | 37.74 | 38.21 | 37.49 | 37.58 | 2,407,711 | -0.07(-0.20%) |
Oct 02, 2017 | 37.15 | 37.72 | 37.08 | 37.65 | 1,649,786 | +0.39(+1.05%) |
Sep 29, 2017 | 37.29 | 37.84 | 36.94 | 37.26 | 2,247,073 | +0.07(+0.18%) |
Sep 28, 2017 | 36.91 | 37.38 | 36.78 | 37.19 | 2,124,536 | +0.11(+0.30%) |
Sep 27, 2017 | 36.96 | 37.74 | 36.68 | 37.08 | 2,735,305 | +0.08(+0.23%) |
Sep 26, 2017 | 36.37 | 37.11 | 36.37 | 37.00 | 1,587,192 | +0.54(+1.48%) |
Sep 25, 2017 | 36.86 | 36.86 | 36.02 | 36.46 | 3,903,622 | -0.56(-1.51%) |
Sep 22, 2017 | 37.14 | 37.43 | 36.88 | 37.02 | 2,355,227 | -0.12(-0.33%) |
Sep 21, 2017 | 37.42 | 37.42 | 36.63 | 37.14 | 1,815,553 | -0.33(-0.87%) |
Sep 20, 2017 | 37.00 | 37.62 | 37.00 | 37.47 | 2,515,730 | +0.47(+1.26%) |
Sep 19, 2017 | 36.27 | 37.13 | 36.23 | 37.00 | 2,837,514 | +0.77(+2.14%) |
Sep 18, 2017 | 35.40 | 37.27 | 35.39 | 36.23 | 4,176,978 | +1.38(+3.96%) |
Sep 15, 2017 | 34.32 | 35.15 | 34.32 | 34.85 | 2,890,049 | +0.39(+1.14%) |
Sep 14, 2017 | 34.90 | 34.20 | 34.45 | 3,321,943 | +0.16(+0.46%) | |
Sep 13, 2017 | 33.69 | 34.49 | 33.56 | 34.30 | 2,049,018 | +0.57(+1.69%) |
Sep 12, 2017 | 33.69 | 33.93 | 33.56 | 33.73 | 2,074,495 | +0.12(+0.36%) |
Sep 11, 2017 | 33.37 | 33.84 | 33.37 | 33.61 | 6,660,157 | +0.39(+1.18%) |
Sep 08, 2017 | 33.37 | 33.47 | 33.09 | 33.21 | 1,736,730 | -0.16(-0.47%) |
Sep 07, 2017 | 33.99 | 33.99 | 33.27 | 33.37 | 1,606,395 | -0.12(-0.36%) |
Sep 06, 2017 | 34.21 | 34.27 | 33.45 | 33.49 | 2,530,510 | -0.68(-1.99%) |
Sep 05, 2017 | 33.52 | 34.65 | 33.42 | 34.17 | 4,942,845 | +0.80(+2.40%) |
Sep 01, 2017 | 33.10 | 33.46 | 33.06 | 33.37 | 3,335,287 | +0.41(+1.24%) |
Aug 31, 2017 | 32.75 | 33.20 | 32.72 | 32.96 | 3,114,391 | +0.21(+0.63%) |
Aug 30, 2017 | 32.92 | 33.03 | 32.74 | 32.76 | 2,280,654 | -0.04(-0.11%) |
Aug 29, 2017 | 32.97 | 33.00 | 32.61 | 32.79 | 2,507,087 | -0.44(-1.32%) |
Aug 28, 2017 | 33.47 | 33.62 | 33.02 | 33.23 | 4,383,016 | -0.09(-0.28%) |
Aug 25, 2017 | 33.85 | 33.87 | 33.27 | 33.33 | 3,389,877 | -0.48(-1.43%) |
Aug 24, 2017 | 34.34 | 34.37 | 33.68 | 33.81 | 2,440,746 | -0.40(-1.17%) |
Aug 23, 2017 | 34.20 | 34.58 | 33.86 | 34.21 | 1,441,577 | -0.37(-1.08%) |
Aug 22, 2017 | 35.05 | 35.36 | 34.55 | 34.58 | 2,061,283 | -0.26(-0.75%) |
Aug 21, 2017 | 34.65 | 34.93 | 34.46 | 34.85 | 1,067,237 | +0.31(+0.89%) |
Aug 18, 2017 | 34.79 | 34.85 | 34.28 | 34.54 | 1,747,358 | -0.18(-0.51%) |
Aug 17, 2017 | 35.19 | 35.61 | 34.71 | 34.72 | 1,670,290 | -0.57(-1.61%) |
Aug 16, 2017 | 34.72 | 35.42 | 34.67 | 35.28 | 1,989,576 | +0.58(+1.67%) |
Aug 15, 2017 | 34.68 | 35.19 | 34.68 | 34.71 | 1,202,598 | +0.10(+0.30%) |
Aug 14, 2017 | 35.47 | 35.57 | 34.46 | 34.60 | 2,216,186 | -0.63(-1.80%) |
Aug 11, 2017 | 34.62 | 35.51 | 34.39 | 35.24 | 1,577,495 | +0.44(+1.26%) |
Aug 10, 2017 | 34.58 | 34.97 | 34.44 | 34.80 | 1,636,914 | +0.06(+0.16%) |
Aug 09, 2017 | 34.55 | 35.08 | 34.29 | 34.74 | 1,842,257 | +0.13(+0.38%) |
Aug 08, 2017 | 34.68 | 34.99 | 34.59 | 34.61 | 1,724,444 | -0.05(-0.13%) |
Aug 07, 2017 | 34.51 | 35.01 | 34.20 | 34.66 | 1,563,294 | +0.05(+0.13%) |
Aug 04, 2017 | 34.42 | 34.72 | 34.15 | 34.61 | 1,371,433 | +0.30(+0.87%) |
Aug 03, 2017 | 34.40 | 34.49 | 34.05 | 34.31 | 1,579,739 | -0.02(-0.05%) |
Aug 02, 2017 | 34.09 | 34.46 | 33.60 | 34.33 | 1,845,101 | +0.32(+0.93%) |