Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.98 | 41.25 | 40.39 | 40.99 | 319,991 | -0.02(-0.05%) |
Oct 30, 2017 | 40.76 | 41.20 | 40.59 | 41.01 | 205,283 | +0.41(+1.01%) |
Oct 27, 2017 | 40.05 | 40.67 | 39.86 | 40.60 | 240,853 | +0.62(+1.55%) |
Oct 26, 2017 | 39.95 | 40.41 | 39.84 | 39.98 | 164,401 | -0.11(-0.27%) |
Oct 25, 2017 | 40.06 | 40.59 | 39.81 | 40.09 | 186,721 | +0.01(+0.02%) |
Oct 24, 2017 | 40.01 | 40.49 | 39.79 | 40.08 | 248,746 | +0.03(+0.07%) |
Oct 23, 2017 | 40.59 | 40.60 | 40.00 | 40.05 | 250,741 | -0.53(-1.31%) |
Oct 20, 2017 | 40.62 | 40.95 | 40.34 | 40.58 | 319,783 | +0.28(+0.69%) |
Oct 19, 2017 | 39.85 | 40.44 | 39.54 | 40.30 | 205,386 | +0.04(+0.10%) |
Oct 18, 2017 | 40.23 | 40.48 | 40.05 | 40.26 | 172,743 | +0.18(+0.45%) |
Oct 17, 2017 | 40.50 | 40.77 | 39.99 | 40.08 | 171,572 | -0.49(-1.21%) |
Oct 16, 2017 | 40.52 | 41.13 | 40.16 | 40.57 | 230,374 | +0.26(+0.65%) |
Oct 13, 2017 | 40.03 | 40.41 | 39.77 | 40.31 | 217,784 | +0.43(+1.08%) |
Oct 12, 2017 | 40.47 | 40.47 | 39.69 | 39.88 | 260,557 | -0.60(-1.48%) |
Oct 11, 2017 | 40.29 | 40.67 | 39.94 | 40.48 | 358,337 | +0.16(+0.40%) |
Oct 10, 2017 | 40.50 | 40.58 | 40.00 | 40.32 | 266,981 | +0.01(+0.02%) |
Oct 09, 2017 | 40.50 | 40.74 | 40.17 | 40.31 | 285,963 | -0.19(-0.47%) |
Oct 06, 2017 | 40.43 | 40.69 | 40.35 | 40.50 | 149,697 | +0.02(+0.05%) |
Oct 05, 2017 | 40.66 | 40.97 | 40.25 | 40.48 | 329,058 | -0.08(-0.20%) |
Oct 04, 2017 | 40.99 | 41.15 | 40.48 | 40.56 | 250,633 | -0.39(-0.95%) |
Oct 03, 2017 | 41.35 | 41.46 | 40.53 | 40.95 | 356,908 | -0.36(-0.87%) |
Oct 02, 2017 | 40.47 | 41.34 | 40.29 | 41.31 | 291,403 | +0.86(+2.13%) |
Sep 29, 2017 | 39.92 | 40.60 | 39.79 | 40.45 | 328,367 | +0.58(+1.45%) |
Sep 28, 2017 | 39.94 | 40.05 | 39.54 | 39.87 | 260,839 | -0.10(-0.25%) |
Sep 27, 2017 | 38.90 | 40.00 | 38.82 | 39.97 | 403,889 | +1.20(+3.10%) |
Sep 26, 2017 | 38.76 | 38.90 | 38.33 | 38.77 | 212,287 | +0.22(+0.57%) |
Sep 25, 2017 | 38.60 | 38.72 | 38.24 | 38.55 | 198,362 | +0.21(+0.55%) |
Sep 22, 2017 | 37.65 | 38.47 | 37.58 | 38.34 | 150,067 | +0.67(+1.78%) |
Sep 21, 2017 | 37.70 | 37.71 | 37.00 | 37.67 | 179,029 | +0.05(+0.13%) |
Sep 20, 2017 | 37.24 | 37.93 | 37.21 | 37.62 | 386,535 | +0.14(+0.37%) |
Sep 19, 2017 | 37.82 | 37.93 | 37.40 | 37.48 | 289,493 | -0.39(-1.03%) |
Sep 18, 2017 | 38.31 | 38.52 | 37.78 | 37.87 | 156,851 | -0.19(-0.50%) |
Sep 15, 2017 | 38.20 | 38.41 | 37.85 | 38.06 | 385,441 | -0.05(-0.13%) |
Sep 14, 2017 | 38.09 | 38.74 | 37.90 | 38.11 | 204,288 | -0.04(-0.10%) |
Sep 13, 2017 | 38.39 | 38.40 | 37.90 | 38.15 | 454,917 | -0.33(-0.86%) |
Sep 12, 2017 | 37.54 | 38.50 | 37.35 | 38.48 | 327,204 | +0.84(+2.23%) |
Sep 11, 2017 | 38.00 | 38.00 | 37.29 | 37.64 | 168,376 | +0.00(+0.00%) |
Sep 08, 2017 | 37.54 | 37.98 | 36.85 | 37.64 | 207,981 | +0.06(+0.16%) |
Sep 07, 2017 | 36.52 | 37.71 | 36.19 | 37.58 | 321,336 | +1.11(+3.04%) |
Sep 06, 2017 | 36.77 | 37.19 | 35.64 | 36.47 | 217,239 | +0.08(+0.22%) |
Sep 05, 2017 | 36.90 | 37.50 | 36.36 | 36.39 | 285,212 | -0.66(-1.78%) |
Sep 01, 2017 | 37.32 | 37.32 | 36.77 | 37.05 | 179,934 | -0.28(-0.75%) |
Aug 31, 2017 | 36.27 | 37.50 | 36.27 | 37.33 | 268,095 | +1.23(+3.41%) |
Aug 30, 2017 | 35.96 | 36.58 | 35.77 | 36.10 | 371,004 | +0.02(+0.06%) |
Aug 29, 2017 | 35.85 | 36.34 | 35.78 | 36.08 | 288,999 | -0.10(-0.28%) |
Aug 28, 2017 | 36.03 | 36.67 | 35.90 | 36.18 | 225,204 | +0.37(+1.03%) |
Aug 25, 2017 | 35.96 | 36.21 | 35.64 | 35.81 | 178,722 | -0.28(-0.78%) |
Aug 24, 2017 | 35.77 | 36.17 | 35.54 | 36.09 | 246,932 | +0.54(+1.52%) |
Aug 23, 2017 | 35.64 | 36.11 | 35.44 | 35.55 | 112,427 | -0.31(-0.86%) |
Aug 22, 2017 | 35.14 | 35.94 | 35.00 | 35.86 | 1,028,968 | +0.97(+2.78%) |
Aug 21, 2017 | 34.80 | 35.10 | 34.56 | 34.89 | 229,428 | +0.07(+0.20%) |
Aug 18, 2017 | 35.12 | 35.59 | 34.68 | 34.82 | 201,709 | -0.67(-1.89%) |
Aug 17, 2017 | 36.12 | 36.62 | 35.40 | 35.49 | 210,426 | -0.72(-1.99%) |
Aug 16, 2017 | 36.11 | 36.80 | 35.85 | 36.21 | 252,441 | +0.11(+0.30%) |
Aug 15, 2017 | 34.97 | 36.27 | 34.87 | 36.10 | 282,151 | +1.13(+3.23%) |
Aug 14, 2017 | 34.85 | 35.14 | 34.76 | 34.97 | 167,266 | +0.46(+1.33%) |
Aug 11, 2017 | 33.15 | 34.82 | 32.48 | 34.51 | 222,401 | +0.37(+1.08%) |
Aug 10, 2017 | 35.08 | 35.08 | 33.97 | 34.14 | 299,596 | -1.09(-3.09%) |
Aug 09, 2017 | 35.07 | 35.60 | 34.59 | 35.23 | 351,367 | +0.07(+0.20%) |
Aug 08, 2017 | 36.00 | 36.68 | 34.94 | 35.16 | 286,746 | -0.93(-2.58%) |
Aug 07, 2017 | 35.15 | 36.95 | 35.15 | 36.09 | 445,351 | +0.91(+2.59%) |
Aug 04, 2017 | 34.25 | 35.41 | 33.26 | 35.18 | 1,346,387 | -0.04(-0.11%) |
Aug 03, 2017 | 35.45 | 35.70 | 35.12 | 35.22 | 326,290 | -0.35(-0.98%) |
Aug 02, 2017 | 35.92 | 36.37 | 35.17 | 35.57 | 214,655 | -0.30(-0.84%) |