Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.01 | 38.11 | 37.63 | 37.95 | 1,640,540 | -0.08(-0.20%) |
Oct 30, 2017 | 37.63 | 38.23 | 37.63 | 38.03 | 2,257,777 | +0.30(+0.80%) |
Oct 27, 2017 | 38.16 | 38.40 | 37.44 | 37.73 | 1,366,270 | -0.47(-1.23%) |
Oct 26, 2017 | 37.90 | 38.52 | 37.90 | 38.20 | 2,254,925 | +0.46(+1.22%) |
Oct 25, 2017 | 38.39 | 38.43 | 37.10 | 37.74 | 3,772,185 | -0.77(-2.00%) |
Oct 24, 2017 | 39.91 | 40.01 | 38.27 | 38.51 | 3,426,063 | -1.21(-3.05%) |
Oct 23, 2017 | 39.76 | 40.15 | 39.60 | 39.72 | 1,820,724 | +0.08(+0.19%) |
Oct 20, 2017 | 39.51 | 39.81 | 39.44 | 39.65 | 2,488,443 | +0.24(+0.60%) |
Oct 19, 2017 | 39.65 | 39.72 | 39.05 | 39.41 | 2,413,465 | -0.53(-1.32%) |
Oct 18, 2017 | 40.31 | 40.42 | 39.94 | 39.94 | 1,523,839 | -0.21(-0.52%) |
Oct 17, 2017 | 39.98 | 40.31 | 39.91 | 40.15 | 2,099,214 | +0.02(+0.05%) |
Oct 16, 2017 | 40.40 | 40.57 | 40.01 | 40.13 | 1,690,108 | -0.26(-0.65%) |
Oct 13, 2017 | 40.51 | 40.96 | 40.23 | 40.39 | 2,421,451 | +0.00(+0.00%) |
Oct 12, 2017 | 40.11 | 40.85 | 36.98 | 40.39 | 3,276,717 | +0.52(+1.30%) |
Oct 11, 2017 | 39.99 | 40.48 | 39.77 | 39.87 | 3,028,933 | -0.11(-0.28%) |
Oct 10, 2017 | 40.45 | 40.89 | 39.68 | 39.99 | 4,999,389 | -0.45(-1.12%) |
Oct 09, 2017 | 38.90 | 40.75 | 38.90 | 40.44 | 5,492,676 | +2.04(+5.32%) |
Oct 06, 2017 | 38.28 | 38.66 | 36.89 | 38.40 | 8,529,117 | +0.80(+2.13%) |
Oct 05, 2017 | 37.62 | 37.90 | 37.39 | 37.60 | 4,906,910 | +0.08(+0.20%) |
Oct 04, 2017 | 37.92 | 38.24 | 37.42 | 37.52 | 2,491,180 | -0.40(-1.04%) |
Oct 03, 2017 | 38.09 | 38.56 | 37.83 | 37.92 | 2,386,095 | -0.08(-0.20%) |
Oct 02, 2017 | 37.48 | 38.06 | 37.42 | 37.99 | 1,634,975 | +0.40(+1.05%) |
Sep 29, 2017 | 37.63 | 38.18 | 37.28 | 37.60 | 2,226,900 | +0.07(+0.18%) |
Sep 28, 2017 | 37.25 | 37.72 | 37.12 | 37.53 | 2,105,462 | +0.11(+0.30%) |
Sep 27, 2017 | 37.30 | 38.09 | 37.01 | 37.42 | 2,710,749 | +0.08(+0.23%) |
Sep 26, 2017 | 36.70 | 37.45 | 36.70 | 37.33 | 1,572,943 | +0.55(+1.48%) |
Sep 25, 2017 | 37.19 | 37.19 | 36.35 | 36.79 | 3,868,577 | -0.56(-1.51%) |
Sep 22, 2017 | 37.48 | 37.77 | 37.21 | 37.35 | 2,334,083 | -0.12(-0.33%) |
Sep 21, 2017 | 37.76 | 37.76 | 36.96 | 37.48 | 1,799,254 | -0.33(-0.87%) |
Sep 20, 2017 | 37.33 | 37.96 | 37.33 | 37.80 | 2,493,145 | +0.47(+1.26%) |
Sep 19, 2017 | 36.60 | 37.47 | 36.55 | 37.33 | 2,812,040 | +0.78(+2.14%) |
Sep 18, 2017 | 35.72 | 37.61 | 35.71 | 36.55 | 4,139,479 | +1.39(+3.96%) |
Sep 15, 2017 | 34.63 | 35.47 | 34.63 | 35.16 | 2,864,103 | +0.40(+1.14%) |
Sep 14, 2017 | 35.22 | 34.51 | 34.77 | 3,292,120 | +0.16(+0.46%) | |
Sep 13, 2017 | 33.99 | 34.80 | 33.86 | 34.61 | 2,030,623 | +0.57(+1.69%) |
Sep 12, 2017 | 33.99 | 34.24 | 33.86 | 34.03 | 2,055,871 | +0.12(+0.36%) |
Sep 11, 2017 | 33.67 | 34.15 | 33.67 | 33.91 | 6,600,365 | +0.40(+1.18%) |
Sep 08, 2017 | 33.67 | 33.77 | 33.39 | 33.52 | 1,721,138 | -0.16(-0.48%) |
Sep 07, 2017 | 34.30 | 34.30 | 33.57 | 33.67 | 1,591,973 | -0.12(-0.36%) |
Sep 06, 2017 | 34.52 | 34.58 | 33.75 | 33.80 | 2,507,792 | -0.69(-1.99%) |
Sep 05, 2017 | 33.83 | 34.96 | 33.72 | 34.48 | 4,898,470 | +0.81(+2.40%) |
Sep 01, 2017 | 33.40 | 33.76 | 33.36 | 33.67 | 3,305,344 | +0.41(+1.24%) |
Aug 31, 2017 | 33.04 | 33.50 | 33.02 | 33.26 | 3,086,432 | +0.21(+0.63%) |
Aug 30, 2017 | 33.21 | 33.33 | 33.04 | 33.05 | 2,260,179 | -0.04(-0.11%) |
Aug 29, 2017 | 33.27 | 33.30 | 32.90 | 33.09 | 2,484,579 | -0.44(-1.32%) |
Aug 28, 2017 | 33.77 | 33.93 | 33.32 | 33.53 | 4,343,667 | -0.09(-0.28%) |
Aug 25, 2017 | 34.15 | 34.17 | 33.57 | 33.63 | 3,359,444 | -0.49(-1.43%) |
Aug 24, 2017 | 34.65 | 34.68 | 33.99 | 34.12 | 2,418,834 | -0.40(-1.17%) |
Aug 23, 2017 | 34.51 | 34.90 | 34.16 | 34.52 | 1,428,635 | -0.38(-1.08%) |
Aug 22, 2017 | 35.37 | 35.68 | 34.86 | 34.90 | 2,042,777 | -0.26(-0.75%) |
Aug 21, 2017 | 34.96 | 35.25 | 34.78 | 35.16 | 1,057,656 | +0.31(+0.89%) |
Aug 18, 2017 | 35.10 | 35.17 | 34.59 | 34.85 | 1,731,671 | -0.18(-0.51%) |
Aug 17, 2017 | 35.51 | 35.93 | 35.02 | 35.03 | 1,655,295 | -0.57(-1.61%) |
Aug 16, 2017 | 35.03 | 35.74 | 34.98 | 35.60 | 1,971,714 | +0.58(+1.67%) |
Aug 15, 2017 | 34.99 | 35.51 | 34.99 | 35.02 | 1,191,802 | +0.10(+0.30%) |
Aug 14, 2017 | 35.79 | 35.89 | 34.78 | 34.92 | 2,196,290 | -0.64(-1.80%) |
Aug 11, 2017 | 34.94 | 35.83 | 34.70 | 35.56 | 1,563,333 | +0.44(+1.26%) |
Aug 10, 2017 | 34.89 | 35.28 | 34.76 | 35.11 | 1,622,219 | +0.06(+0.16%) |
Aug 09, 2017 | 34.86 | 35.40 | 34.60 | 35.06 | 1,825,718 | +0.13(+0.38%) |
Aug 08, 2017 | 34.99 | 35.31 | 34.90 | 34.93 | 1,708,963 | -0.05(-0.13%) |
Aug 07, 2017 | 34.82 | 35.33 | 34.51 | 34.97 | 1,549,260 | +0.05(+0.13%) |
Aug 04, 2017 | 34.73 | 35.04 | 34.46 | 34.93 | 1,359,120 | +0.30(+0.87%) |
Aug 03, 2017 | 34.71 | 34.80 | 34.36 | 34.62 | 1,565,557 | -0.02(-0.05%) |
Aug 02, 2017 | 34.40 | 34.78 | 33.90 | 34.64 | 1,828,536 | +0.32(+0.93%) |