Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.82 | 42.02 | 41.70 | 41.84 | 1,365,128 | +0.26(+0.63%) |
Oct 30, 2017 | 41.84 | 41.90 | 41.24 | 41.58 | 1,878,833 | -0.38(-0.91%) |
Oct 27, 2017 | 42.33 | 42.48 | 41.11 | 41.96 | 1,626,928 | -0.40(-0.94%) |
Oct 26, 2017 | 41.00 | 42.72 | 40.95 | 42.36 | 3,217,273 | +1.36(+3.31%) |
Oct 25, 2017 | 41.66 | 41.80 | 40.63 | 41.00 | 2,926,208 | -0.87(-2.07%) |
Oct 24, 2017 | 41.78 | 42.28 | 41.69 | 41.86 | 1,784,765 | +0.49(+1.19%) |
Oct 23, 2017 | 41.40 | 41.73 | 41.35 | 41.37 | 1,970,586 | -0.06(-0.13%) |
Oct 20, 2017 | 41.63 | 41.74 | 41.37 | 41.43 | 1,896,359 | +0.12(+0.29%) |
Oct 19, 2017 | 41.38 | 41.38 | 40.90 | 41.31 | 939,642 | -0.27(-0.65%) |
Oct 18, 2017 | 41.39 | 41.88 | 41.36 | 41.58 | 1,427,707 | +0.29(+0.71%) |
Oct 17, 2017 | 41.36 | 41.54 | 41.16 | 41.28 | 1,344,486 | -0.12(-0.29%) |
Oct 16, 2017 | 40.82 | 41.43 | 40.58 | 41.40 | 2,364,382 | +0.83(+2.03%) |
Oct 13, 2017 | 40.73 | 41.05 | 40.46 | 40.58 | 1,353,373 | +0.17(+0.41%) |
Oct 12, 2017 | 40.68 | 40.87 | 39.90 | 40.41 | 3,212,959 | -0.87(-2.10%) |
Oct 11, 2017 | 41.27 | 41.40 | 40.85 | 41.28 | 1,056,148 | +0.02(+0.04%) |
Oct 10, 2017 | 41.34 | 41.55 | 41.03 | 41.26 | 1,310,546 | -0.01(-0.02%) |
Oct 09, 2017 | 41.27 | 41.39 | 41.04 | 41.27 | 661,733 | +0.10(+0.25%) |
Oct 06, 2017 | 41.21 | 41.36 | 41.03 | 41.17 | 1,744,061 | -0.15(-0.36%) |
Oct 05, 2017 | 41.69 | 41.69 | 41.23 | 41.32 | 1,677,487 | -0.31(-0.74%) |
Oct 04, 2017 | 41.12 | 41.68 | 41.12 | 41.63 | 1,753,842 | +0.51(+1.24%) |
Oct 03, 2017 | 41.56 | 41.83 | 41.09 | 41.12 | 2,367,971 | -0.03(-0.08%) |
Oct 02, 2017 | 40.60 | 41.27 | 40.45 | 41.15 | 2,853,883 | +0.49(+1.21%) |
Sep 29, 2017 | 39.90 | 40.91 | 39.65 | 40.66 | 3,633,787 | +0.75(+1.87%) |
Sep 28, 2017 | 39.98 | 40.34 | 39.42 | 39.91 | 2,789,176 | -0.13(-0.34%) |
Sep 27, 2017 | 39.81 | 40.05 | 2,032,771 | -0.31(-0.77%) | ||
Sep 26, 2017 | 40.17 | 40.57 | 39.90 | 40.36 | 1,530,092 | +0.28(+0.69%) |
Sep 25, 2017 | 39.69 | 40.09 | 39.67 | 40.08 | 1,767,738 | +0.43(+1.08%) |
Sep 22, 2017 | 39.34 | 39.82 | 39.34 | 39.65 | 1,503,075 | +0.29(+0.75%) |
Sep 21, 2017 | 39.22 | 39.40 | 38.93 | 39.36 | 2,064,930 | +0.10(+0.26%) |
Sep 20, 2017 | 39.05 | 39.30 | 38.87 | 39.25 | 1,632,946 | +0.29(+0.75%) |
Sep 19, 2017 | 39.05 | 39.09 | 38.51 | 38.96 | 1,782,964 | -0.06(-0.16%) |
Sep 18, 2017 | 38.81 | 39.05 | 38.54 | 39.02 | 1,965,946 | +0.33(+0.84%) |
Sep 15, 2017 | 38.22 | 38.89 | 38.21 | 38.70 | 2,641,532 | +0.39(+1.02%) |
Sep 14, 2017 | 37.79 | 38.32 | 37.79 | 38.31 | 1,857,218 | +0.50(+1.32%) |
Sep 13, 2017 | 37.70 | 38.00 | 37.35 | 37.81 | 1,635,849 | +0.07(+0.19%) |
Sep 12, 2017 | 37.35 | 37.82 | 37.21 | 37.74 | 1,357,783 | +0.44(+1.19%) |
Sep 11, 2017 | 36.90 | 37.44 | 36.75 | 37.29 | 1,723,358 | +0.63(+1.71%) |
Sep 08, 2017 | 36.48 | 36.79 | 36.32 | 36.67 | 1,138,775 | +0.10(+0.26%) |
Sep 07, 2017 | 36.90 | 37.01 | 36.42 | 36.57 | 1,800,439 | -0.27(-0.73%) |
Sep 06, 2017 | 36.71 | 36.90 | 36.26 | 36.84 | 1,838,089 | +0.37(+1.00%) |
Sep 05, 2017 | 36.97 | 37.02 | 36.25 | 36.48 | 1,885,881 | -0.56(-1.50%) |
Sep 01, 2017 | 37.04 | 37.48 | 36.90 | 37.03 | 1,717,898 | +0.20(+0.54%) |
Aug 31, 2017 | 35.73 | 36.98 | 35.73 | 36.83 | 3,116,205 | +1.29(+3.64%) |
Aug 30, 2017 | 35.17 | 35.54 | 35.09 | 35.54 | 7,164,677 | +0.44(+1.24%) |
Aug 29, 2017 | 34.74 | 35.24 | 34.67 | 35.10 | 2,009,277 | +0.09(+0.27%) |
Aug 28, 2017 | 34.96 | 35.09 | 34.70 | 35.01 | 1,419,908 | +0.07(+0.20%) |
Aug 25, 2017 | 35.41 | 35.42 | 34.91 | 34.94 | 1,487,560 | -0.15(-0.43%) |
Aug 24, 2017 | 35.56 | 35.65 | 34.97 | 35.09 | 2,732,006 | -0.28(-0.81%) |
Aug 23, 2017 | 35.30 | 35.68 | 35.28 | 35.37 | 1,801,341 | -0.17(-0.49%) |
Aug 22, 2017 | 35.52 | 35.74 | 35.42 | 35.55 | 2,562,841 | +0.25(+0.69%) |
Aug 21, 2017 | 35.06 | 35.36 | 34.88 | 35.30 | 1,689,865 | +0.22(+0.63%) |
Aug 18, 2017 | 35.18 | 35.40 | 34.98 | 35.08 | 2,444,501 | -0.21(-0.61%) |
Aug 17, 2017 | 35.74 | 35.87 | 35.26 | 35.29 | 1,440,303 | -0.59(-1.65%) |
Aug 16, 2017 | 36.04 | 36.28 | 35.77 | 35.89 | 1,184,548 | +0.09(+0.24%) |
Aug 15, 2017 | 35.85 | 36.06 | 35.76 | 35.80 | 1,814,673 | +0.06(+0.18%) |
Aug 14, 2017 | 35.70 | 35.94 | 35.46 | 35.74 | 2,636,903 | +0.40(+1.14%) |
Aug 11, 2017 | 35.47 | 35.77 | 35.24 | 35.33 | 1,775,882 | -0.19(-0.53%) |
Aug 10, 2017 | 36.65 | 36.68 | 35.50 | 35.52 | 2,561,077 | -1.29(-3.50%) |
Aug 09, 2017 | 36.88 | 37.25 | 36.61 | 36.81 | 1,910,902 | -0.35(-0.94%) |
Aug 08, 2017 | 36.80 | 37.54 | 36.80 | 37.16 | 2,732,968 | +0.37(+1.01%) |
Aug 07, 2017 | 36.95 | 37.12 | 36.62 | 36.79 | 2,751,894 | -0.14(-0.39%) |
Aug 04, 2017 | 36.56 | 37.06 | 36.31 | 36.93 | 4,018,455 | +0.63(+1.74%) |
Aug 03, 2017 | 36.38 | 36.99 | 36.25 | 36.30 | 2,621,742 | -0.21(-0.59%) |
Aug 02, 2017 | 35.90 | 36.57 | 35.90 | 36.51 | 2,595,638 | +0.25(+0.70%) |