Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.49 | 40.72 | 40.26 | 40.30 | 1,407,915 | -0.28(-0.69%) |
Oct 30, 2017 | 40.41 | 40.76 | 40.30 | 40.58 | 2,156,046 | -0.04(-0.10%) |
Oct 27, 2017 | 40.72 | 40.89 | 40.45 | 40.62 | 1,215,501 | -0.19(-0.47%) |
Oct 26, 2017 | 40.61 | 40.99 | 40.21 | 40.82 | 2,242,447 | +0.56(+1.38%) |
Oct 25, 2017 | 40.78 | 40.82 | 40.05 | 40.26 | 1,502,740 | -0.47(-1.15%) |
Oct 24, 2017 | 40.61 | 40.81 | 40.45 | 40.73 | 1,170,615 | +0.35(+0.88%) |
Oct 23, 2017 | 40.35 | 40.52 | 40.24 | 40.38 | 1,259,943 | +0.05(+0.13%) |
Oct 20, 2017 | 40.77 | 40.80 | 40.28 | 40.32 | 1,171,983 | +0.01(+0.02%) |
Oct 19, 2017 | 39.98 | 40.31 | 39.82 | 40.31 | 792,813 | +0.07(+0.17%) |
Oct 18, 2017 | 40.15 | 40.33 | 40.04 | 40.25 | 665,084 | +0.15(+0.37%) |
Oct 17, 2017 | 40.57 | 40.63 | 40.01 | 40.10 | 1,083,737 | -0.32(-0.80%) |
Oct 16, 2017 | 40.23 | 40.51 | 40.11 | 40.42 | 763,945 | +0.35(+0.87%) |
Oct 13, 2017 | 40.02 | 40.38 | 39.77 | 40.08 | 1,298,327 | -0.03(-0.08%) |
Oct 12, 2017 | 40.30 | 40.41 | 40.08 | 40.11 | 1,292,324 | -0.17(-0.42%) |
Oct 11, 2017 | 40.33 | 40.38 | 39.98 | 40.28 | 1,046,652 | -0.15(-0.38%) |
Oct 10, 2017 | 40.32 | 40.51 | 40.12 | 40.43 | 988,296 | +0.11(+0.27%) |
Oct 09, 2017 | 40.61 | 40.62 | 40.26 | 40.32 | 857,834 | -0.19(-0.48%) |
Oct 06, 2017 | 40.55 | 40.68 | 40.13 | 40.51 | 905,298 | +0.18(+0.46%) |
Oct 05, 2017 | 39.84 | 40.41 | 39.64 | 40.33 | 873,589 | +0.51(+1.28%) |
Oct 04, 2017 | 39.65 | 39.96 | 39.60 | 39.82 | 885,367 | +0.08(+0.21%) |
Oct 03, 2017 | 39.77 | 39.85 | 39.28 | 39.74 | 1,073,627 | -0.06(-0.16%) |
Oct 02, 2017 | 39.54 | 39.91 | 39.32 | 39.80 | 1,092,054 | +0.37(+0.94%) |
Sep 29, 2017 | 39.34 | 39.55 | 39.24 | 39.43 | 1,021,334 | +0.03(+0.08%) |
Sep 28, 2017 | 39.54 | 39.60 | 39.12 | 39.40 | 1,311,468 | -0.19(-0.47%) |
Sep 27, 2017 | 39.52 | 39.71 | 39.30 | 39.58 | 1,173,502 | +0.62(+1.60%) |
Sep 26, 2017 | 38.83 | 39.09 | 38.69 | 38.96 | 862,300 | +0.10(+0.26%) |
Sep 25, 2017 | 38.53 | 38.97 | 38.53 | 38.86 | 808,954 | +0.21(+0.54%) |
Sep 22, 2017 | 38.40 | 38.72 | 38.34 | 38.65 | 787,972 | +0.07(+0.18%) |
Sep 21, 2017 | 38.34 | 38.71 | 38.16 | 38.58 | 1,254,572 | +0.27(+0.70%) |
Sep 20, 2017 | 38.13 | 38.59 | 37.92 | 38.31 | 1,210,331 | +0.32(+0.85%) |
Sep 19, 2017 | 37.80 | 38.15 | 37.70 | 37.99 | 1,350,059 | +0.22(+0.59%) |
Sep 18, 2017 | 37.41 | 37.87 | 37.37 | 37.76 | 1,467,047 | +0.42(+1.11%) |
Sep 15, 2017 | 36.92 | 37.35 | 36.84 | 37.35 | 2,544,692 | +0.29(+0.77%) |
Sep 14, 2017 | 37.38 | 37.38 | 36.96 | 37.06 | 1,041,304 | -0.32(-0.85%) |
Sep 13, 2017 | 37.28 | 37.42 | 37.07 | 37.38 | 1,249,011 | -0.05(-0.12%) |
Sep 12, 2017 | 37.21 | 37.48 | 37.09 | 37.42 | 963,781 | +0.38(+1.02%) |
Sep 11, 2017 | 36.86 | 37.20 | 36.67 | 37.04 | 1,235,207 | +0.72(+1.97%) |
Sep 08, 2017 | 35.75 | 36.42 | 35.66 | 36.33 | 1,117,011 | +0.52(+1.46%) |
Sep 07, 2017 | 36.79 | 36.79 | 35.53 | 35.80 | 1,993,132 | -1.03(-2.81%) |
Sep 06, 2017 | 36.85 | 37.04 | 36.76 | 36.84 | 1,494,317 | +0.15(+0.40%) |
Sep 05, 2017 | 37.16 | 37.18 | 36.52 | 36.69 | 1,915,385 | -0.79(-2.10%) |
Sep 01, 2017 | 37.28 | 37.62 | 37.18 | 37.48 | 813,506 | +0.32(+0.87%) |
Aug 31, 2017 | 37.26 | 37.36 | 37.02 | 37.15 | 1,474,513 | +0.02(+0.06%) |
Aug 30, 2017 | 36.99 | 37.25 | 36.99 | 37.13 | 980,321 | +0.17(+0.46%) |
Aug 29, 2017 | 36.69 | 37.05 | 36.63 | 36.96 | 996,112 | -0.26(-0.70%) |
Aug 28, 2017 | 37.45 | 37.53 | 37.13 | 37.22 | 852,609 | -0.22(-0.58%) |
Aug 25, 2017 | 37.44 | 37.58 | 37.26 | 37.44 | 918,121 | +0.13(+0.35%) |
Aug 24, 2017 | 37.01 | 37.39 | 36.94 | 37.31 | 2,077,985 | +0.34(+0.92%) |
Aug 23, 2017 | 36.65 | 37.22 | 36.39 | 36.97 | 1,395,502 | +0.08(+0.21%) |
Aug 22, 2017 | 36.64 | 36.90 | 36.64 | 36.89 | 1,812,713 | +0.39(+1.08%) |
Aug 21, 2017 | 36.96 | 37.07 | 36.39 | 36.50 | 2,172,888 | -0.46(-1.25%) |
Aug 18, 2017 | 37.01 | 37.22 | 36.82 | 36.96 | 2,085,779 | -0.18(-0.48%) |
Aug 17, 2017 | 38.03 | 38.19 | 37.11 | 37.14 | 2,283,954 | -1.03(-2.71%) |
Aug 16, 2017 | 38.76 | 38.86 | 38.09 | 38.17 | 1,546,820 | -0.43(-1.12%) |
Aug 15, 2017 | 38.82 | 39.00 | 38.52 | 38.60 | 1,273,230 | +0.15(+0.40%) |
Aug 14, 2017 | 38.75 | 38.93 | 38.42 | 38.45 | 1,484,883 | +0.12(+0.32%) |
Aug 11, 2017 | 38.62 | 38.83 | 38.28 | 38.33 | 964,578 | -0.18(-0.48%) |
Aug 10, 2017 | 38.86 | 38.95 | 38.48 | 38.51 | 2,004,446 | -0.63(-1.62%) |
Aug 09, 2017 | 38.86 | 39.16 | 38.69 | 39.14 | 1,709,523 | +0.01(+0.02%) |
Aug 08, 2017 | 38.91 | 39.66 | 38.91 | 39.13 | 1,143,613 | +0.12(+0.30%) |
Aug 07, 2017 | 39.15 | 39.32 | 38.97 | 39.02 | 908,240 | -0.15(-0.39%) |
Aug 04, 2017 | 38.99 | 39.40 | 38.94 | 39.17 | 1,147,050 | +0.48(+1.24%) |
Aug 03, 2017 | 38.76 | 38.98 | 38.57 | 38.70 | 1,391,243 | -0.04(-0.10%) |
Aug 02, 2017 | 38.56 | 39.01 | 38.51 | 38.73 | 1,523,501 | -0.07(-0.18%) |