Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.52 | 40.82 | 40.41 | 40.55 | 1,802,473 | +0.06(+0.14%) |
Oct 30, 2017 | 40.80 | 40.95 | 40.33 | 40.49 | 2,006,744 | -0.54(-1.31%) |
Oct 27, 2017 | 41.07 | 41.10 | 39.75 | 41.03 | 3,686,811 | -0.04(-0.09%) |
Oct 26, 2017 | 41.43 | 41.45 | 40.75 | 41.07 | 2,825,116 | +0.01(+0.02%) |
Oct 25, 2017 | 41.71 | 41.74 | 40.73 | 41.06 | 3,458,568 | -0.48(-1.16%) |
Oct 24, 2017 | 41.50 | 41.75 | 41.13 | 41.54 | 2,606,970 | +0.30(+0.72%) |
Oct 23, 2017 | 41.37 | 41.47 | 40.99 | 41.24 | 1,770,558 | +0.03(+0.07%) |
Oct 20, 2017 | 41.04 | 41.24 | 40.81 | 41.21 | 1,668,781 | +0.42(+1.04%) |
Oct 19, 2017 | 40.89 | 40.96 | 40.55 | 40.79 | 1,714,359 | -0.29(-0.71%) |
Oct 18, 2017 | 41.28 | 41.30 | 40.93 | 41.08 | 1,787,787 | -0.08(-0.21%) |
Oct 17, 2017 | 40.85 | 41.20 | 40.85 | 41.16 | 1,941,060 | +0.30(+0.73%) |
Oct 16, 2017 | 40.78 | 40.87 | 40.53 | 40.87 | 1,824,067 | +0.19(+0.47%) |
Oct 13, 2017 | 40.59 | 40.78 | 40.54 | 40.68 | 1,847,319 | +0.16(+0.38%) |
Oct 12, 2017 | 40.56 | 40.75 | 40.45 | 40.52 | 2,367,705 | -0.11(-0.28%) |
Oct 11, 2017 | 40.85 | 41.05 | 40.46 | 40.63 | 2,196,337 | -0.18(-0.43%) |
Oct 10, 2017 | 40.38 | 40.85 | 40.38 | 40.81 | 1,634,764 | +0.43(+1.07%) |
Oct 09, 2017 | 40.66 | 40.67 | 40.32 | 40.38 | 1,854,468 | -0.30(-0.73%) |
Oct 06, 2017 | 40.86 | 41.03 | 40.53 | 40.68 | 1,387,027 | -0.18(-0.45%) |
Oct 05, 2017 | 40.84 | 40.90 | 40.54 | 40.86 | 1,808,370 | -0.05(-0.12%) |
Oct 04, 2017 | 40.70 | 41.02 | 40.53 | 40.91 | 1,934,117 | +0.28(+0.68%) |
Oct 03, 2017 | 40.70 | 40.74 | 40.36 | 40.63 | 1,950,831 | +0.01(+0.02%) |
Oct 02, 2017 | 40.27 | 40.79 | 40.19 | 40.63 | 3,026,272 | +0.40(+0.99%) |
Sep 29, 2017 | 40.19 | 40.38 | 39.96 | 40.23 | 2,028,782 | -0.04(-0.09%) |
Sep 28, 2017 | 40.03 | 40.42 | 40.03 | 40.27 | 2,490,290 | +0.16(+0.39%) |
Sep 27, 2017 | 39.76 | 40.25 | 39.64 | 40.11 | 2,991,314 | +0.53(+1.34%) |
Sep 26, 2017 | 39.54 | 39.76 | 39.37 | 39.58 | 2,501,893 | +0.16(+0.41%) |
Sep 25, 2017 | 39.65 | 39.69 | 39.21 | 39.42 | 3,440,907 | -0.27(-0.68%) |
Sep 22, 2017 | 40.50 | 40.57 | 39.25 | 39.68 | 4,885,783 | -0.88(-2.16%) |
Sep 21, 2017 | 40.96 | 41.13 | 40.47 | 40.56 | 1,867,838 | -0.39(-0.95%) |
Sep 20, 2017 | 40.67 | 41.04 | 40.48 | 40.95 | 2,304,337 | +0.24(+0.59%) |
Sep 19, 2017 | 40.40 | 40.72 | 40.03 | 40.71 | 2,772,263 | +0.32(+0.79%) |
Sep 18, 2017 | 40.01 | 40.46 | 39.95 | 40.39 | 2,838,990 | +0.58(+1.46%) |
Sep 15, 2017 | 39.70 | 40.06 | 39.54 | 39.81 | 3,105,799 | -0.02(-0.05%) |
Sep 14, 2017 | 39.59 | 40.11 | 39.43 | 39.83 | 2,067,019 | +0.08(+0.20%) |
Sep 13, 2017 | 39.64 | 39.93 | 39.11 | 39.76 | 2,775,469 | +0.09(+0.23%) |
Sep 12, 2017 | 40.05 | 40.46 | 39.57 | 39.66 | 2,752,518 | -0.06(-0.14%) |
Sep 11, 2017 | 39.01 | 39.89 | 38.76 | 39.72 | 4,877,858 | +0.93(+2.41%) |
Sep 08, 2017 | 38.71 | 38.98 | 38.59 | 38.79 | 2,047,558 | +0.06(+0.16%) |
Sep 07, 2017 | 38.93 | 38.96 | 38.52 | 38.72 | 1,595,322 | -0.13(-0.35%) |
Sep 06, 2017 | 38.91 | 39.10 | 38.54 | 38.86 | 1,804,780 | +0.06(+0.16%) |
Sep 05, 2017 | 38.69 | 39.01 | 38.49 | 38.79 | 3,032,390 | -0.09(-0.22%) |
Sep 01, 2017 | 38.34 | 38.94 | 38.29 | 38.88 | 2,277,811 | +0.74(+1.93%) |
Aug 31, 2017 | 38.27 | 38.42 | 38.08 | 38.14 | 2,535,550 | +0.01(+0.02%) |
Aug 30, 2017 | 37.73 | 38.18 | 37.53 | 38.13 | 1,623,071 | +0.47(+1.24%) |
Aug 29, 2017 | 37.91 | 38.01 | 37.60 | 37.67 | 2,659,048 | -0.47(-1.23%) |
Aug 28, 2017 | 38.71 | 38.71 | 37.92 | 38.13 | 1,946,166 | -0.52(-1.34%) |
Aug 25, 2017 | 38.33 | 38.86 | 38.15 | 38.65 | 2,846,956 | +0.50(+1.30%) |
Aug 24, 2017 | 37.94 | 38.20 | 37.74 | 38.16 | 2,309,471 | +0.16(+0.41%) |
Aug 23, 2017 | 37.87 | 38.28 | 37.78 | 38.00 | 1,867,434 | -0.06(-0.15%) |
Aug 22, 2017 | 37.76 | 38.06 | 37.66 | 38.06 | 1,628,862 | +0.40(+1.07%) |
Aug 21, 2017 | 38.37 | 38.42 | 37.40 | 37.65 | 3,211,775 | -0.79(-2.04%) |
Aug 18, 2017 | 38.13 | 38.62 | 37.98 | 38.44 | 3,024,998 | +0.25(+0.65%) |
Aug 17, 2017 | 38.42 | 38.78 | 38.17 | 38.19 | 2,991,187 | -0.33(-0.85%) |
Aug 16, 2017 | 38.18 | 38.79 | 38.18 | 38.52 | 3,113,325 | +0.69(+1.82%) |
Aug 15, 2017 | 37.99 | 38.20 | 37.82 | 37.83 | 2,994,126 | -0.15(-0.39%) |
Aug 14, 2017 | 37.74 | 38.16 | 37.60 | 37.98 | 2,939,044 | +0.74(+2.00%) |
Aug 11, 2017 | 36.60 | 37.33 | 36.31 | 37.23 | 2,953,955 | +0.60(+1.63%) |
Aug 10, 2017 | 37.41 | 37.48 | 36.63 | 36.64 | 3,457,992 | -0.84(-2.25%) |
Aug 09, 2017 | 37.72 | 37.89 | 37.24 | 37.48 | 2,637,497 | -0.41(-1.07%) |
Aug 08, 2017 | 38.11 | 38.15 | 37.84 | 37.89 | 2,236,152 | -0.22(-0.57%) |
Aug 07, 2017 | 37.91 | 38.25 | 37.76 | 38.11 | 2,129,903 | +0.26(+0.69%) |
Aug 04, 2017 | 37.84 | 38.12 | 37.71 | 37.85 | 2,348,294 | +0.19(+0.50%) |
Aug 03, 2017 | 38.25 | 38.52 | 37.54 | 37.66 | 4,324,005 | -0.61(-1.60%) |
Aug 02, 2017 | 38.71 | 38.80 | 38.01 | 38.27 | 2,854,696 | -0.56(-1.45%) |