Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.52 | 39.81 | 39.35 | 39.74 | 4,939,028 | +0.49(+1.25%) |
Oct 30, 2017 | 39.64 | 39.17 | 39.25 | 2,194,713 | -0.09(-0.23%) | |
Oct 27, 2017 | 39.23 | 39.39 | 38.98 | 39.34 | 2,294,903 | +0.11(+0.28%) |
Oct 26, 2017 | 38.86 | 39.28 | 38.85 | 39.23 | 2,104,493 | +0.52(+1.34%) |
Oct 25, 2017 | 39.00 | 39.22 | 38.53 | 38.71 | 3,125,612 | -0.24(-0.62%) |
Oct 24, 2017 | 38.60 | 38.97 | 38.58 | 38.95 | 3,210,821 | +0.42(+1.09%) |
Oct 23, 2017 | 38.63 | 38.82 | 38.51 | 38.53 | 1,757,215 | +0.02(+0.05%) |
Oct 20, 2017 | 38.36 | 38.63 | 38.01 | 38.51 | 2,636,381 | +0.36(+0.94%) |
Oct 19, 2017 | 37.48 | 38.19 | 37.40 | 38.15 | 2,618,378 | +0.63(+1.68%) |
Oct 18, 2017 | 37.49 | 37.64 | 37.33 | 37.52 | 1,130,420 | +0.10(+0.27%) |
Oct 17, 2017 | 37.54 | 37.59 | 37.37 | 37.42 | 627,720 | -0.02(-0.05%) |
Oct 16, 2017 | 37.53 | 37.74 | 37.36 | 37.44 | 1,666,350 | +0.04(+0.09%) |
Oct 13, 2017 | 37.63 | 37.69 | 37.39 | 37.40 | 675,472 | -0.04(-0.09%) |
Oct 12, 2017 | 37.48 | 37.60 | 37.38 | 37.44 | 851,885 | -0.05(-0.13%) |
Oct 11, 2017 | 37.35 | 37.72 | 37.31 | 37.49 | 1,568,895 | +0.17(+0.46%) |
Oct 10, 2017 | 37.48 | 37.54 | 37.12 | 37.32 | 1,242,050 | -0.04(-0.11%) |
Oct 09, 2017 | 37.48 | 37.59 | 37.25 | 37.36 | 910,860 | -0.01(-0.03%) |
Oct 06, 2017 | 37.30 | 37.44 | 37.18 | 37.37 | 1,331,763 | +0.12(+0.32%) |
Oct 05, 2017 | 37.48 | 37.51 | 37.18 | 37.25 | 1,459,364 | -0.11(-0.29%) |
Oct 04, 2017 | 37.13 | 37.39 | 37.00 | 37.36 | 2,427,097 | +0.29(+0.78%) |
Oct 03, 2017 | 37.23 | 37.23 | 36.54 | 37.07 | 5,262,078 | +0.39(+1.06%) |
Oct 02, 2017 | 36.68 | 36.68 | 36.45 | 36.68 | 2,431,969 | +0.16(+0.44%) |
Sep 29, 2017 | 36.34 | 36.62 | 36.30 | 36.52 | 5,592,188 | +0.37(+1.02%) |
Sep 28, 2017 | 35.67 | 36.17 | 35.65 | 36.15 | 5,995,359 | +0.48(+1.34%) |
Sep 27, 2017 | 35.55 | 35.76 | 35.27 | 35.67 | 2,978,003 | +0.25(+0.71%) |
Sep 26, 2017 | 35.30 | 35.53 | 35.15 | 35.42 | 2,436,968 | +0.30(+0.86%) |
Sep 25, 2017 | 34.99 | 35.20 | 34.85 | 35.12 | 2,531,291 | +0.16(+0.46%) |
Sep 22, 2017 | 34.84 | 35.08 | 34.64 | 34.96 | 1,216,763 | +0.12(+0.34%) |
Sep 21, 2017 | 34.78 | 34.91 | 34.70 | 34.84 | 1,916,938 | +0.08(+0.23%) |
Sep 20, 2017 | 35.11 | 35.12 | 34.63 | 34.76 | 6,577,448 | -0.31(-0.88%) |
Sep 19, 2017 | 34.97 | 35.17 | 34.84 | 35.07 | 8,453,308 | +0.15(+0.43%) |
Sep 18, 2017 | 34.84 | 35.02 | 34.77 | 34.92 | 4,485,529 | +0.18(+0.52%) |
Sep 15, 2017 | 34.77 | 34.89 | 34.46 | 34.74 | 2,026,552 | -0.02(-0.06%) |
Sep 14, 2017 | 34.70 | 34.91 | 34.50 | 34.76 | 2,129,382 | +0.01(+0.03%) |
Sep 13, 2017 | 35.15 | 35.15 | 34.45 | 34.75 | 2,806,402 | -0.37(-1.05%) |
Sep 12, 2017 | 34.80 | 35.14 | 34.76 | 35.12 | 3,090,080 | +0.39(+1.12%) |
Sep 11, 2017 | 34.57 | 34.75 | 34.43 | 34.73 | 2,715,218 | +0.25(+0.72%) |
Sep 08, 2017 | 34.05 | 34.63 | 33.95 | 34.48 | 3,423,870 | +0.47(+1.38%) |
Sep 07, 2017 | 34.20 | 34.25 | 33.92 | 34.01 | 2,218,343 | -0.10(-0.29%) |
Sep 06, 2017 | 34.12 | 34.19 | 33.88 | 34.11 | 2,611,361 | +0.21(+0.62%) |
Sep 05, 2017 | 34.05 | 34.24 | 33.67 | 33.90 | 1,615,080 | -0.24(-0.70%) |
Sep 01, 2017 | 34.13 | 34.29 | 34.04 | 34.14 | 1,065,139 | +0.10(+0.29%) |
Aug 31, 2017 | 33.60 | 34.04 | 33.51 | 34.04 | 2,835,189 | +0.54(+1.62%) |
Aug 30, 2017 | 33.27 | 33.61 | 33.27 | 33.49 | 3,261,684 | +0.20(+0.61%) |
Aug 29, 2017 | 33.17 | 33.55 | 33.05 | 33.29 | 3,623,508 | -0.07(-0.21%) |
Aug 28, 2017 | 33.56 | 33.59 | 33.25 | 33.36 | 2,519,684 | -0.10(-0.30%) |
Aug 25, 2017 | 33.11 | 33.54 | 33.11 | 33.46 | 1,346,729 | +0.34(+1.03%) |
Aug 24, 2017 | 33.46 | 33.46 | 33.12 | 33.12 | 1,583,003 | -0.09(-0.27%) |
Aug 23, 2017 | 33.45 | 33.57 | 33.12 | 33.21 | 3,155,879 | -0.40(-1.19%) |
Aug 22, 2017 | 33.55 | 33.66 | 33.31 | 33.61 | 1,954,414 | +0.04(+0.12%) |
Aug 21, 2017 | 33.45 | 33.67 | 33.36 | 33.57 | 1,553,077 | +0.02(+0.06%) |
Aug 18, 2017 | 33.88 | 33.88 | 33.49 | 33.55 | 2,991,857 | -0.33(-0.97%) |
Aug 17, 2017 | 34.45 | 34.55 | 33.87 | 33.88 | 1,878,220 | -0.65(-1.88%) |
Aug 16, 2017 | 34.26 | 34.58 | 34.26 | 34.53 | 697,650 | +0.11(+0.32%) |
Aug 15, 2017 | 34.47 | 34.79 | 34.33 | 34.42 | 1,147,954 | -0.10(-0.29%) |
Aug 14, 2017 | 34.25 | 34.61 | 34.25 | 34.52 | 681,411 | +0.48(+1.41%) |
Aug 11, 2017 | 33.91 | 34.18 | 33.68 | 34.04 | 1,415,396 | +0.11(+0.32%) |
Aug 10, 2017 | 34.42 | 34.51 | 33.93 | 33.93 | 2,057,744 | -0.72(-2.07%) |
Aug 09, 2017 | 34.54 | 34.80 | 34.48 | 34.65 | 1,193,623 | +0.02(+0.06%) |
Aug 08, 2017 | 34.61 | 35.05 | 34.57 | 34.63 | 1,305,025 | -0.11(-0.32%) |
Aug 07, 2017 | 34.94 | 34.94 | 34.61 | 34.74 | 1,014,903 | -0.03(-0.09%) |
Aug 04, 2017 | 34.58 | 34.82 | 34.36 | 34.77 | 1,459,914 | +0.35(+1.02%) |
Aug 03, 2017 | 34.36 | 34.47 | 34.27 | 34.42 | 2,071,433 | -0.07(-0.20%) |
Aug 02, 2017 | 34.14 | 34.57 | 34.14 | 34.49 | 1,620,422 | +0.12(+0.35%) |