Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.00 | 38.11 | 37.62 | 37.95 | 1,640,858 | -0.08(-0.20%) |
Oct 30, 2017 | 37.62 | 38.22 | 37.62 | 38.02 | 2,258,214 | +0.30(+0.80%) |
Oct 27, 2017 | 38.15 | 38.40 | 37.43 | 37.72 | 1,366,534 | -0.47(-1.23%) |
Oct 26, 2017 | 37.89 | 38.51 | 37.89 | 38.19 | 2,255,362 | +0.46(+1.22%) |
Oct 25, 2017 | 38.38 | 38.43 | 37.09 | 37.73 | 3,772,915 | -0.77(-2.00%) |
Oct 24, 2017 | 39.90 | 40.00 | 38.26 | 38.50 | 3,426,726 | -1.21(-3.05%) |
Oct 23, 2017 | 39.75 | 40.14 | 39.59 | 39.72 | 1,821,076 | +0.08(+0.19%) |
Oct 20, 2017 | 39.50 | 39.80 | 39.43 | 39.64 | 2,488,924 | +0.24(+0.60%) |
Oct 19, 2017 | 39.64 | 39.72 | 39.04 | 39.41 | 2,413,932 | -0.53(-1.32%) |
Oct 18, 2017 | 40.30 | 40.41 | 39.93 | 39.93 | 1,524,134 | -0.21(-0.52%) |
Oct 17, 2017 | 39.97 | 40.30 | 39.90 | 40.14 | 2,099,620 | +0.02(+0.05%) |
Oct 16, 2017 | 40.39 | 40.56 | 40.00 | 40.12 | 1,690,435 | -0.26(-0.65%) |
Oct 13, 2017 | 40.51 | 40.96 | 40.22 | 40.38 | 2,421,920 | +0.00(+0.00%) |
Oct 12, 2017 | 40.10 | 40.84 | 36.97 | 40.38 | 3,277,351 | +0.52(+1.30%) |
Oct 11, 2017 | 39.98 | 40.47 | 39.76 | 39.87 | 3,029,519 | -0.11(-0.28%) |
Oct 10, 2017 | 40.44 | 40.88 | 39.67 | 39.98 | 5,000,356 | -0.45(-1.12%) |
Oct 09, 2017 | 38.90 | 40.74 | 38.90 | 40.43 | 5,493,738 | +2.04(+5.32%) |
Oct 06, 2017 | 38.28 | 38.65 | 36.88 | 38.39 | 8,530,768 | +0.80(+2.13%) |
Oct 05, 2017 | 37.61 | 37.90 | 37.38 | 37.59 | 4,907,860 | +0.08(+0.20%) |
Oct 04, 2017 | 37.91 | 38.23 | 37.41 | 37.51 | 2,491,662 | -0.40(-1.04%) |
Oct 03, 2017 | 38.08 | 38.55 | 37.83 | 37.91 | 2,386,557 | -0.08(-0.20%) |
Oct 02, 2017 | 37.48 | 38.05 | 37.41 | 37.99 | 1,635,291 | +0.39(+1.05%) |
Sep 29, 2017 | 37.62 | 38.17 | 37.27 | 37.59 | 2,227,331 | +0.07(+0.18%) |
Sep 28, 2017 | 37.24 | 37.71 | 37.11 | 37.52 | 2,105,870 | +0.11(+0.30%) |
Sep 27, 2017 | 37.29 | 38.08 | 37.01 | 37.41 | 2,711,273 | +0.08(+0.23%) |
Sep 26, 2017 | 36.70 | 37.44 | 36.70 | 37.33 | 1,573,247 | +0.55(+1.48%) |
Sep 25, 2017 | 37.19 | 37.19 | 36.34 | 36.78 | 3,869,325 | -0.56(-1.51%) |
Sep 22, 2017 | 37.47 | 37.76 | 37.20 | 37.35 | 2,334,535 | -0.12(-0.33%) |
Sep 21, 2017 | 37.75 | 37.75 | 36.95 | 37.47 | 1,799,602 | -0.33(-0.87%) |
Sep 20, 2017 | 37.33 | 37.96 | 37.33 | 37.80 | 2,493,627 | +0.47(+1.26%) |
Sep 19, 2017 | 36.59 | 37.46 | 36.55 | 37.33 | 2,812,584 | +0.78(+2.14%) |
Sep 18, 2017 | 35.71 | 37.60 | 35.70 | 36.55 | 4,140,280 | +1.39(+3.96%) |
Sep 15, 2017 | 34.63 | 35.46 | 34.63 | 35.15 | 2,864,658 | +0.40(+1.14%) |
Sep 14, 2017 | 35.21 | 34.50 | 34.76 | 3,292,757 | +0.16(+0.46%) | |
Sep 13, 2017 | 33.99 | 34.80 | 33.86 | 34.60 | 2,031,016 | +0.57(+1.69%) |
Sep 12, 2017 | 33.99 | 34.23 | 33.86 | 34.03 | 2,056,268 | +0.12(+0.36%) |
Sep 11, 2017 | 33.67 | 34.14 | 33.67 | 33.90 | 6,601,642 | +0.39(+1.18%) |
Sep 08, 2017 | 33.67 | 33.76 | 33.38 | 33.51 | 1,721,471 | -0.16(-0.47%) |
Sep 07, 2017 | 34.29 | 34.29 | 33.56 | 33.67 | 1,592,281 | -0.12(-0.36%) |
Sep 06, 2017 | 34.51 | 34.57 | 33.74 | 33.79 | 2,508,278 | -0.69(-1.99%) |
Sep 05, 2017 | 33.82 | 34.96 | 33.72 | 34.48 | 4,899,418 | +0.81(+2.40%) |
Sep 01, 2017 | 33.40 | 33.75 | 33.36 | 33.67 | 3,305,984 | +0.41(+1.24%) |
Aug 31, 2017 | 33.04 | 33.49 | 33.01 | 33.25 | 3,087,029 | +0.21(+0.63%) |
Aug 30, 2017 | 33.21 | 33.32 | 33.03 | 33.05 | 2,260,617 | -0.04(-0.11%) |
Aug 29, 2017 | 33.26 | 33.29 | 32.90 | 33.09 | 2,485,060 | -0.44(-1.32%) |
Aug 28, 2017 | 33.76 | 33.92 | 33.31 | 33.53 | 4,344,507 | -0.09(-0.28%) |
Aug 25, 2017 | 34.15 | 34.17 | 33.56 | 33.62 | 3,360,094 | -0.49(-1.43%) |
Aug 24, 2017 | 34.65 | 34.67 | 33.98 | 34.11 | 2,419,302 | -0.40(-1.17%) |
Aug 23, 2017 | 34.51 | 34.89 | 34.16 | 34.51 | 1,428,911 | -0.38(-1.08%) |
Aug 22, 2017 | 35.36 | 35.67 | 34.85 | 34.89 | 2,043,173 | -0.26(-0.75%) |
Aug 21, 2017 | 34.96 | 35.24 | 34.77 | 35.15 | 1,057,860 | +0.31(+0.89%) |
Aug 18, 2017 | 35.10 | 35.16 | 34.58 | 34.84 | 1,732,006 | -0.18(-0.51%) |
Aug 17, 2017 | 35.50 | 35.93 | 35.01 | 35.02 | 1,655,615 | -0.57(-1.61%) |
Aug 16, 2017 | 35.02 | 35.74 | 34.98 | 35.60 | 1,972,096 | +0.58(+1.67%) |
Aug 15, 2017 | 34.99 | 35.50 | 34.99 | 35.01 | 1,192,032 | +0.10(+0.30%) |
Aug 14, 2017 | 35.78 | 35.89 | 34.77 | 34.91 | 2,196,715 | -0.64(-1.80%) |
Aug 11, 2017 | 34.93 | 35.82 | 34.69 | 35.55 | 1,563,636 | +0.44(+1.26%) |
Aug 10, 2017 | 34.88 | 35.28 | 34.75 | 35.11 | 1,622,532 | +0.06(+0.16%) |
Aug 09, 2017 | 34.85 | 35.39 | 34.59 | 35.05 | 1,826,071 | +0.13(+0.38%) |
Aug 08, 2017 | 34.99 | 35.30 | 34.90 | 34.92 | 1,709,293 | -0.05(-0.13%) |
Aug 07, 2017 | 34.82 | 35.32 | 34.51 | 34.97 | 1,549,560 | +0.05(+0.13%) |
Aug 04, 2017 | 34.72 | 35.03 | 34.45 | 34.92 | 1,359,383 | +0.30(+0.87%) |
Aug 03, 2017 | 34.70 | 34.80 | 34.35 | 34.62 | 1,565,860 | -0.02(-0.05%) |
Aug 02, 2017 | 34.39 | 34.77 | 33.89 | 34.64 | 1,828,890 | +0.32(+0.93%) |