Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.70 | 40.04 | 39.56 | 39.77 | 2,263,705 | +0.12(+0.29%) |
Oct 30, 2017 | 40.04 | 40.11 | 39.46 | 39.66 | 2,091,840 | -0.45(-1.12%) |
Oct 27, 2017 | 40.16 | 40.38 | 39.48 | 40.11 | 1,894,961 | -0.13(-0.31%) |
Oct 26, 2017 | 40.25 | 40.38 | 40.03 | 40.23 | 1,792,874 | +0.14(+0.36%) |
Oct 25, 2017 | 39.99 | 40.18 | 39.66 | 40.09 | 2,712,722 | +0.02(+0.04%) |
Oct 24, 2017 | 40.32 | 40.56 | 40.00 | 40.07 | 2,256,859 | -0.27(-0.67%) |
Oct 23, 2017 | 40.80 | 40.97 | 40.31 | 40.34 | 2,061,785 | -0.32(-0.80%) |
Oct 20, 2017 | 39.86 | 40.82 | 39.76 | 40.66 | 3,547,564 | +0.95(+2.40%) |
Oct 19, 2017 | 39.61 | 39.80 | 39.40 | 39.71 | 1,413,206 | +0.07(+0.18%) |
Oct 18, 2017 | 39.86 | 40.03 | 39.61 | 39.64 | 1,442,975 | -0.17(-0.43%) |
Oct 17, 2017 | 40.01 | 40.06 | 39.66 | 39.81 | 2,274,682 | -0.34(-0.85%) |
Oct 16, 2017 | 40.16 | 40.21 | 39.80 | 40.15 | 1,491,695 | +0.09(+0.22%) |
Oct 13, 2017 | 39.97 | 40.29 | 39.79 | 40.06 | 2,657,767 | +0.37(+0.93%) |
Oct 12, 2017 | 39.42 | 39.76 | 39.31 | 39.69 | 2,413,434 | +0.12(+0.30%) |
Oct 11, 2017 | 40.26 | 40.40 | 39.46 | 39.58 | 3,213,250 | -0.69(-1.72%) |
Oct 10, 2017 | 39.85 | 40.34 | 39.85 | 40.27 | 5,475,345 | +0.41(+1.04%) |
Oct 09, 2017 | 39.80 | 39.90 | 39.65 | 39.85 | 1,643,956 | +0.14(+0.36%) |
Oct 06, 2017 | 39.58 | 40.01 | 39.48 | 39.71 | 1,925,751 | +0.06(+0.16%) |
Oct 05, 2017 | 39.58 | 39.93 | 39.46 | 39.65 | 2,145,756 | +0.08(+0.20%) |
Oct 04, 2017 | 39.42 | 39.64 | 39.35 | 39.57 | 2,558,387 | +0.23(+0.59%) |
Oct 03, 2017 | 38.91 | 39.47 | 38.82 | 39.33 | 3,517,018 | +0.66(+1.70%) |
Oct 02, 2017 | 38.44 | 38.78 | 38.24 | 38.68 | 2,391,670 | +0.26(+0.68%) |
Sep 29, 2017 | 38.50 | 38.71 | 38.04 | 38.42 | 3,046,273 | -0.20(-0.51%) |
Sep 28, 2017 | 38.18 | 38.89 | 38.14 | 38.61 | 2,765,330 | +0.36(+0.94%) |
Sep 27, 2017 | 38.56 | 38.69 | 37.89 | 38.25 | 2,209,839 | -0.23(-0.61%) |
Sep 26, 2017 | 38.04 | 38.61 | 38.04 | 38.49 | 2,796,591 | +0.57(+1.49%) |
Sep 25, 2017 | 38.22 | 38.24 | 37.88 | 37.92 | 1,895,784 | -0.30(-0.78%) |
Sep 22, 2017 | 38.14 | 38.43 | 38.05 | 38.22 | 2,803,295 | +0.05(+0.14%) |
Sep 21, 2017 | 38.17 | 38.64 | 37.93 | 38.16 | 2,444,977 | +0.51(+1.36%) |
Sep 20, 2017 | 37.53 | 37.89 | 37.42 | 37.65 | 3,578,494 | +0.13(+0.36%) |
Sep 19, 2017 | 38.46 | 38.69 | 37.07 | 37.52 | 5,696,648 | -1.05(-2.73%) |
Sep 18, 2017 | 39.22 | 39.31 | 38.52 | 38.57 | 1,960,216 | -0.50(-1.29%) |
Sep 15, 2017 | 38.86 | 39.22 | 38.86 | 39.07 | 4,251,528 | +0.17(+0.44%) |
Sep 14, 2017 | 38.95 | 39.04 | 38.69 | 38.90 | 2,403,779 | -0.15(-0.39%) |
Sep 13, 2017 | 39.20 | 39.36 | 38.97 | 39.05 | 2,889,593 | -0.18(-0.46%) |
Sep 12, 2017 | 39.28 | 39.57 | 39.06 | 39.23 | 3,656,539 | +0.02(+0.05%) |
Sep 11, 2017 | 38.97 | 39.54 | 38.81 | 39.22 | 3,906,309 | +0.53(+1.37%) |
Sep 08, 2017 | 39.35 | 39.41 | 38.50 | 38.69 | 7,720,618 | -0.66(-1.67%) |
Sep 07, 2017 | 38.55 | 39.50 | 38.17 | 39.34 | 4,941,620 | +0.28(+0.71%) |
Sep 06, 2017 | 39.75 | 39.75 | 38.78 | 39.06 | 6,056,669 | -0.71(-1.79%) |
Sep 05, 2017 | 40.36 | 40.36 | 39.47 | 39.77 | 3,226,762 | -0.65(-1.60%) |
Sep 01, 2017 | 40.10 | 40.48 | 39.93 | 40.42 | 1,655,420 | +0.51(+1.28%) |
Aug 31, 2017 | 39.93 | 40.11 | 39.77 | 39.91 | 2,731,750 | +0.06(+0.16%) |
Aug 30, 2017 | 39.40 | 39.94 | 39.37 | 39.84 | 1,670,654 | +0.43(+1.10%) |
Aug 29, 2017 | 39.51 | 39.55 | 39.05 | 39.41 | 2,919,799 | -0.24(-0.61%) |
Aug 28, 2017 | 40.19 | 40.22 | 39.53 | 39.66 | 1,565,877 | -0.50(-1.25%) |
Aug 25, 2017 | 40.41 | 40.02 | 40.16 | 1,917,862 | -0.03(-0.07%) | |
Aug 24, 2017 | 40.61 | 40.67 | 40.15 | 40.18 | 1,635,900 | -0.40(-0.99%) |
Aug 23, 2017 | 40.59 | 40.86 | 40.42 | 40.59 | 1,763,105 | -0.18(-0.44%) |
Aug 22, 2017 | 40.20 | 40.77 | 40.20 | 40.77 | 2,434,349 | +0.59(+1.47%) |
Aug 21, 2017 | 40.30 | 40.43 | 40.11 | 40.17 | 1,583,599 | -0.11(-0.27%) |
Aug 18, 2017 | 40.15 | 40.37 | 39.86 | 40.28 | 2,026,872 | +0.02(+0.04%) |
Aug 17, 2017 | 40.61 | 40.70 | 40.26 | 40.26 | 1,442,863 | -0.47(-1.17%) |
Aug 16, 2017 | 40.46 | 40.74 | 40.42 | 40.74 | 1,702,558 | +0.47(+1.16%) |
Aug 15, 2017 | 40.29 | 40.57 | 40.17 | 40.27 | 1,788,985 | -0.04(-0.11%) |
Aug 14, 2017 | 39.89 | 40.52 | 39.78 | 40.32 | 1,905,508 | +0.73(+1.86%) |
Aug 11, 2017 | 39.42 | 39.66 | 39.23 | 39.58 | 2,574,964 | +0.13(+0.34%) |
Aug 10, 2017 | 40.09 | 40.27 | 39.43 | 39.45 | 1,906,809 | -0.73(-1.83%) |
Aug 09, 2017 | 40.32 | 40.50 | 40.01 | 40.18 | 2,550,809 | -0.13(-0.33%) |
Aug 08, 2017 | 39.78 | 41.12 | 39.24 | 40.32 | 4,934,146 | +1.02(+2.60%) |
Aug 07, 2017 | 39.54 | 38.97 | 39.30 | 2,924,246 | +0.33(+0.85%) | |
Aug 04, 2017 | 38.91 | 39.12 | 38.69 | 38.97 | 3,586,922 | +0.21(+0.53%) |
Aug 03, 2017 | 39.08 | 39.08 | 38.38 | 38.76 | 2,228,803 | -0.27(-0.69%) |
Aug 02, 2017 | 38.99 | 39.09 | 38.40 | 39.03 | 3,655,671 | +0.02(+0.05%) |