Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.35 | 35.53 | 34.82 | 35.05 | 14,537,424 | +0.09(+0.27%) |
Oct 30, 2017 | 35.32 | 35.38 | 34.51 | 34.96 | 16,752,980 | +0.06(+0.16%) |
Oct 27, 2017 | 34.57 | 35.00 | 33.43 | 34.90 | 25,296,308 | +0.51(+1.49%) |
Oct 26, 2017 | 35.09 | 35.20 | 34.29 | 34.39 | 20,490,172 | -0.55(-1.58%) |
Oct 25, 2017 | 36.01 | 36.40 | 34.69 | 34.94 | 23,566,056 | -1.05(-2.91%) |
Oct 24, 2017 | 36.11 | 36.26 | 35.93 | 35.98 | 12,677,191 | +0.08(+0.23%) |
Oct 23, 2017 | 36.57 | 36.62 | 35.81 | 35.90 | 14,531,102 | -0.53(-1.46%) |
Oct 20, 2017 | 37.09 | 37.11 | 36.14 | 36.43 | 21,659,678 | -0.36(-0.97%) |
Oct 19, 2017 | 37.18 | 37.53 | 36.63 | 36.79 | 17,528,976 | -0.88(-2.33%) |
Oct 18, 2017 | 37.37 | 38.09 | 36.96 | 37.67 | 20,406,426 | +0.68(+1.84%) |
Oct 17, 2017 | 37.32 | 37.51 | 36.78 | 36.98 | 12,920,836 | -0.07(-0.20%) |
Oct 16, 2017 | 37.50 | 37.50 | 36.39 | 37.06 | 21,333,334 | +0.89(+2.45%) |
Oct 13, 2017 | 36.16 | 36.40 | 35.91 | 36.17 | 13,967,054 | +0.20(+0.55%) |
Oct 12, 2017 | 36.99 | 37.01 | 35.91 | 35.97 | 15,568,245 | -1.04(-2.80%) |
Oct 11, 2017 | 37.71 | 37.76 | 36.92 | 37.01 | 15,062,637 | -0.51(-1.37%) |
Oct 10, 2017 | 36.70 | 37.64 | 36.53 | 37.53 | 17,693,436 | +1.18(+3.24%) |
Oct 09, 2017 | 36.81 | 36.87 | 36.14 | 36.35 | 10,172,942 | -0.31(-0.84%) |
Oct 06, 2017 | 36.41 | 37.10 | 36.37 | 36.66 | 10,368,608 | +0.09(+0.26%) |
Oct 05, 2017 | 36.08 | 36.68 | 35.69 | 36.56 | 12,553,368 | +0.75(+2.09%) |
Oct 04, 2017 | 36.63 | 36.63 | 35.13 | 35.82 | 22,954,548 | -0.81(-2.22%) |
Oct 03, 2017 | 37.30 | 37.58 | 36.53 | 36.63 | 17,086,834 | +0.10(+0.28%) |
Oct 02, 2017 | 35.87 | 37.31 | 35.78 | 36.53 | 20,000,746 | +0.84(+2.36%) |
Sep 29, 2017 | 35.85 | 36.27 | 35.34 | 35.68 | 24,958,778 | -0.42(-1.16%) |
Sep 28, 2017 | 36.88 | 36.90 | 35.69 | 36.11 | 26,634,268 | -0.99(-2.67%) |
Sep 27, 2017 | 38.03 | 38.15 | 36.74 | 37.10 | 21,430,530 | -0.57(-1.51%) |
Sep 26, 2017 | 38.82 | 39.03 | 37.47 | 37.67 | 16,128,740 | -0.57(-1.49%) |
Sep 25, 2017 | 39.27 | 39.32 | 37.81 | 38.23 | 18,299,676 | -1.35(-3.40%) |
Sep 22, 2017 | 39.68 | 39.87 | 39.38 | 39.58 | 12,441,261 | -0.57(-1.42%) |
Sep 21, 2017 | 41.01 | 41.07 | 39.62 | 40.15 | 15,601,091 | -1.36(-3.29%) |
Sep 20, 2017 | 41.47 | 41.62 | 40.84 | 41.51 | 8,579,087 | +0.10(+0.25%) |
Sep 19, 2017 | 42.07 | 40.94 | 41.41 | 9,957,039 | -0.38(-0.92%) | |
Sep 18, 2017 | 42.46 | 42.81 | 41.77 | 41.79 | 12,165,106 | -0.16(-0.38%) |
Sep 15, 2017 | 42.58 | 42.60 | 41.76 | 41.95 | 18,102,674 | -0.32(-0.75%) |
Sep 14, 2017 | 41.89 | 42.91 | 41.59 | 42.27 | 13,863,130 | -0.02(-0.04%) |
Sep 13, 2017 | 40.59 | 42.30 | 40.51 | 42.29 | 21,510,698 | +1.85(+4.57%) |
Sep 12, 2017 | 39.57 | 40.64 | 39.06 | 40.44 | 15,165,820 | +1.17(+2.97%) |
Sep 11, 2017 | 38.96 | 39.70 | 38.96 | 39.27 | 10,978,565 | +0.83(+2.16%) |
Sep 08, 2017 | 39.01 | 39.19 | 38.37 | 38.44 | 7,502,328 | -0.64(-1.63%) |
Sep 07, 2017 | 39.36 | 38.83 | 39.08 | 6,066,949 | +0.18(+0.46%) | |
Sep 06, 2017 | 38.95 | 39.40 | 38.43 | 38.90 | 8,441,801 | +0.22(+0.58%) |
Sep 05, 2017 | 38.79 | 39.12 | 38.27 | 38.67 | 10,218,993 | -0.55(-1.40%) |
Sep 01, 2017 | 39.17 | 39.69 | 38.94 | 39.23 | 6,522,866 | +0.07(+0.19%) |
Aug 31, 2017 | 39.59 | 39.71 | 38.67 | 39.15 | 10,656,450 | -0.03(-0.07%) |
Aug 30, 2017 | 38.21 | 39.28 | 38.20 | 39.18 | 10,266,060 | +1.03(+2.69%) |
Aug 29, 2017 | 36.81 | 38.37 | 36.74 | 38.15 | 10,048,744 | +0.46(+1.21%) |
Aug 28, 2017 | 38.30 | 38.41 | 36.83 | 37.69 | 15,752,823 | -0.49(-1.27%) |
Aug 25, 2017 | 39.27 | 39.37 | 37.70 | 38.18 | 16,854,660 | -1.12(-2.85%) |
Aug 24, 2017 | 39.99 | 40.13 | 38.72 | 39.30 | 14,458,017 | -0.35(-0.87%) |
Aug 23, 2017 | 39.36 | 40.22 | 39.09 | 39.65 | 15,395,125 | +0.27(+0.69%) |
Aug 22, 2017 | 39.11 | 39.44 | 38.44 | 39.37 | 16,659,394 | +0.83(+2.16%) |
Aug 21, 2017 | 37.74 | 38.72 | 37.56 | 38.54 | 18,431,648 | +1.06(+2.82%) |
Aug 18, 2017 | 38.36 | 38.46 | 37.30 | 37.49 | 20,461,886 | -0.63(-1.64%) |
Aug 17, 2017 | 40.21 | 40.31 | 38.07 | 38.11 | 32,825,408 | -2.66(-6.53%) |
Aug 16, 2017 | 41.54 | 41.99 | 40.60 | 40.78 | 15,090,100 | -0.37(-0.91%) |
Aug 15, 2017 | 41.98 | 42.02 | 40.41 | 41.15 | 20,161,730 | -0.19(-0.45%) |
Aug 14, 2017 | 42.04 | 42.46 | 40.22 | 41.34 | 39,363,436 | -1.54(-3.59%) |
Aug 11, 2017 | 42.50 | 43.17 | 41.95 | 42.88 | 17,302,760 | -0.18(-0.41%) |
Aug 10, 2017 | 44.37 | 44.70 | 42.75 | 43.06 | 13,252,927 | -1.63(-3.66%) |
Aug 09, 2017 | 44.50 | 44.73 | 43.81 | 44.69 | 10,776,652 | -0.29(-0.64%) |
Aug 08, 2017 | 44.76 | 45.68 | 44.49 | 44.98 | 17,192,648 | +0.55(+1.24%) |
Aug 07, 2017 | 43.57 | 44.79 | 43.22 | 44.43 | 11,174,935 | +1.08(+2.50%) |
Aug 04, 2017 | 42.60 | 43.36 | 42.37 | 43.34 | 6,182,945 | +1.03(+2.43%) |
Aug 03, 2017 | 42.49 | 42.72 | 41.72 | 42.32 | 8,860,657 | +0.05(+0.11%) |
Aug 02, 2017 | 42.55 | 42.74 | 41.25 | 42.27 | 8,496,407 | -0.28(-0.66%) |