Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.58 | 38.68 | 38.49 | 38.67 | 10,830,893 | +0.13(+0.35%) |
Oct 30, 2017 | 38.69 | 38.41 | 38.54 | 12,858,682 | -0.61(-1.55%) | |
Oct 27, 2017 | 38.87 | 39.18 | 38.77 | 39.14 | 21,888,354 | +0.69(+1.80%) |
Oct 26, 2017 | 38.61 | 38.72 | 38.45 | 38.45 | 15,474,907 | -0.03(-0.07%) |
Oct 25, 2017 | 38.68 | 38.75 | 38.16 | 38.48 | 19,907,376 | +0.06(+0.15%) |
Oct 24, 2017 | 38.43 | 38.65 | 38.39 | 38.42 | 8,124,698 | +0.02(+0.04%) |
Oct 23, 2017 | 38.58 | 38.62 | 38.37 | 38.40 | 10,677,891 | -0.45(-1.15%) |
Oct 20, 2017 | 38.78 | 38.85 | 38.66 | 38.85 | 24,294,584 | +0.49(+1.27%) |
Oct 19, 2017 | 38.36 | 38.40 | 38.21 | 38.36 | 17,300,256 | -0.77(-1.96%) |
Oct 18, 2017 | 39.08 | 39.24 | 39.00 | 39.13 | 11,588,473 | +0.38(+0.98%) |
Oct 17, 2017 | 38.88 | 38.93 | 38.72 | 38.75 | 10,252,516 | -0.24(-0.60%) |
Oct 16, 2017 | 38.98 | 39.06 | 38.94 | 38.98 | 11,362,356 | +0.06(+0.15%) |
Oct 13, 2017 | 38.86 | 39.02 | 38.83 | 38.93 | 12,197,454 | +0.30(+0.79%) |
Oct 12, 2017 | 38.63 | 38.70 | 38.56 | 38.62 | 10,791,224 | +0.02(+0.04%) |
Oct 11, 2017 | 38.38 | 38.64 | 38.37 | 38.61 | 13,097,935 | -0.15(-0.39%) |
Oct 10, 2017 | 38.60 | 38.76 | 38.56 | 38.76 | 14,103,873 | +0.34(+0.88%) |
Oct 09, 2017 | 38.44 | 38.48 | 38.35 | 38.42 | 9,681,215 | -0.16(-0.41%) |
Oct 06, 2017 | 38.52 | 38.64 | 38.45 | 38.58 | 15,597,669 | -0.46(-1.19%) |
Oct 05, 2017 | 38.52 | 39.09 | 38.52 | 39.04 | 18,671,768 | +0.61(+1.60%) |
Oct 04, 2017 | 38.34 | 38.50 | 38.34 | 38.43 | 11,356,131 | +0.09(+0.24%) |
Oct 03, 2017 | 38.08 | 38.34 | 38.02 | 38.34 | 24,018,368 | +1.14(+3.06%) |
Oct 02, 2017 | 37.23 | 37.40 | 37.18 | 37.20 | 17,128,262 | +0.12(+0.32%) |
Sep 29, 2017 | 36.79 | 37.20 | 36.75 | 37.08 | 17,243,978 | +0.43(+1.17%) |
Sep 28, 2017 | 36.52 | 36.72 | 36.50 | 36.65 | 13,835,409 | -0.31(-0.84%) |
Sep 27, 2017 | 37.01 | 37.08 | 36.74 | 36.96 | 15,945,149 | +0.13(+0.37%) |
Sep 26, 2017 | 36.96 | 37.02 | 36.79 | 36.83 | 16,412,173 | +0.29(+0.81%) |
Sep 25, 2017 | 36.75 | 36.80 | 36.37 | 36.53 | 26,962,308 | -1.00(-2.67%) |
Sep 22, 2017 | 37.57 | 37.59 | 37.44 | 37.54 | 11,448,041 | -0.41(-1.09%) |
Sep 21, 2017 | 38.04 | 38.05 | 37.86 | 37.95 | 11,705,032 | +0.09(+0.24%) |
Sep 20, 2017 | 37.89 | 37.98 | 37.44 | 37.86 | 16,670,168 | +0.07(+0.18%) |
Sep 19, 2017 | 37.68 | 37.80 | 37.62 | 37.79 | 12,564,012 | +0.05(+0.13%) |
Sep 18, 2017 | 37.73 | 37.80 | 37.65 | 37.74 | 12,380,897 | +0.40(+1.08%) |
Sep 15, 2017 | 37.10 | 37.44 | 37.06 | 37.33 | 17,983,314 | +0.28(+0.75%) |
Sep 14, 2017 | 36.92 | 37.06 | 36.90 | 37.06 | 10,053,023 | -0.06(-0.16%) |
Sep 13, 2017 | 37.19 | 37.23 | 37.05 | 37.12 | 14,517,327 | -0.26(-0.70%) |
Sep 12, 2017 | 37.44 | 37.46 | 37.34 | 37.38 | 9,561,195 | -0.12(-0.31%) |
Sep 11, 2017 | 37.29 | 37.53 | 37.29 | 37.49 | 12,578,292 | +0.62(+1.69%) |
Sep 08, 2017 | 37.09 | 37.09 | 36.82 | 36.87 | 9,523,531 | -0.15(-0.41%) |
Sep 07, 2017 | 37.01 | 37.06 | 36.92 | 37.02 | 8,352,252 | +0.12(+0.32%) |
Sep 06, 2017 | 36.86 | 36.97 | 36.80 | 36.91 | 9,916,167 | +0.15(+0.41%) |
Sep 05, 2017 | 36.88 | 36.99 | 36.57 | 36.75 | 15,211,264 | -0.51(-1.38%) |
Sep 01, 2017 | 37.19 | 37.32 | 37.17 | 37.27 | 10,098,195 | +0.02(+0.05%) |
Aug 31, 2017 | 37.21 | 37.30 | 37.17 | 37.25 | 10,594,960 | -0.03(-0.07%) |
Aug 30, 2017 | 37.28 | 37.33 | 37.21 | 37.28 | 8,302,066 | +0.00(+0.00%) |
Aug 29, 2017 | 37.01 | 37.30 | 36.95 | 37.28 | 11,296,759 | +0.03(+0.09%) |
Aug 28, 2017 | 37.33 | 37.37 | 37.21 | 37.24 | 9,500,440 | +0.02(+0.05%) |
Aug 25, 2017 | 37.29 | 37.36 | 37.20 | 37.23 | 14,846,788 | +0.59(+1.61%) |
Aug 24, 2017 | 36.61 | 36.76 | 36.55 | 36.64 | 11,441,885 | +0.13(+0.37%) |
Aug 23, 2017 | 36.26 | 36.55 | 36.25 | 36.50 | 13,278,388 | +0.19(+0.51%) |
Aug 22, 2017 | 36.16 | 36.43 | 36.16 | 36.32 | 19,057,474 | +0.55(+1.53%) |
Aug 21, 2017 | 35.73 | 35.84 | 35.63 | 35.77 | 15,376,308 | +0.40(+1.12%) |
Aug 18, 2017 | 35.35 | 35.53 | 35.20 | 35.37 | 20,741,610 | +0.08(+0.21%) |
Aug 17, 2017 | 35.61 | 35.69 | 35.26 | 35.30 | 22,243,018 | -0.67(-1.87%) |
Aug 16, 2017 | 35.89 | 36.02 | 35.84 | 35.97 | 17,265,696 | +0.54(+1.52%) |
Aug 15, 2017 | 35.41 | 35.44 | 35.31 | 35.43 | 9,172,112 | -0.08(-0.24%) |
Aug 14, 2017 | 35.50 | 35.63 | 35.42 | 35.52 | 14,812,346 | +0.31(+0.89%) |
Aug 11, 2017 | 35.20 | 35.31 | 35.07 | 35.20 | 17,450,090 | +0.06(+0.17%) |
Aug 10, 2017 | 35.69 | 35.72 | 35.10 | 35.15 | 33,208,962 | -1.04(-2.86%) |
Aug 09, 2017 | 36.16 | 36.20 | 36.04 | 36.18 | 9,556,626 | -0.29(-0.79%) |
Aug 08, 2017 | 36.42 | 36.63 | 36.37 | 36.47 | 11,575,615 | +0.26(+0.72%) |
Aug 07, 2017 | 36.15 | 36.21 | 36.11 | 36.21 | 6,464,399 | +0.13(+0.37%) |
Aug 04, 2017 | 36.00 | 36.11 | 35.94 | 36.07 | 8,212,615 | -0.01(-0.02%) |
Aug 03, 2017 | 36.07 | 36.11 | 35.96 | 36.08 | 11,494,351 | -0.06(-0.16%) |
Aug 02, 2017 | 36.30 | 36.32 | 36.04 | 36.14 | 17,861,256 | -0.09(-0.26%) |