Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.88 | 39.71 | 38.62 | 39.31 | 4,140,657 | -0.28(-0.71%) |
Oct 30, 2017 | 39.52 | 39.63 | 39.32 | 39.59 | 4,038,006 | +0.05(+0.12%) |
Oct 27, 2017 | 39.34 | 39.66 | 39.16 | 39.54 | 3,007,256 | +0.10(+0.26%) |
Oct 26, 2017 | 39.50 | 39.51 | 39.18 | 39.44 | 3,089,124 | +0.16(+0.41%) |
Oct 25, 2017 | 39.03 | 39.37 | 38.60 | 39.28 | 3,945,208 | +0.06(+0.16%) |
Oct 24, 2017 | 39.10 | 39.25 | 38.92 | 39.22 | 3,458,162 | +0.08(+0.20%) |
Oct 23, 2017 | 39.24 | 39.24 | 38.91 | 39.14 | 3,180,935 | -0.02(-0.04%) |
Oct 20, 2017 | 39.10 | 39.17 | 38.93 | 39.15 | 5,166,406 | +0.05(+0.12%) |
Oct 19, 2017 | 38.95 | 39.12 | 38.84 | 39.10 | 3,055,764 | +0.22(+0.58%) |
Oct 18, 2017 | 38.75 | 38.97 | 38.65 | 38.88 | 3,023,974 | +0.05(+0.12%) |
Oct 17, 2017 | 38.79 | 38.92 | 38.52 | 38.83 | 4,530,930 | +0.00(+0.00%) |
Oct 16, 2017 | 38.75 | 38.95 | 38.41 | 38.83 | 3,358,672 | -0.03(-0.08%) |
Oct 13, 2017 | 39.28 | 39.42 | 38.78 | 38.87 | 6,577,652 | -0.30(-0.78%) |
Oct 12, 2017 | 38.65 | 39.18 | 38.59 | 39.17 | 3,838,762 | +0.50(+1.30%) |
Oct 11, 2017 | 38.45 | 38.67 | 38.34 | 38.67 | 4,705,063 | +0.14(+0.37%) |
Oct 10, 2017 | 38.07 | 38.59 | 37.99 | 38.52 | 4,212,719 | +0.48(+1.26%) |
Oct 09, 2017 | 38.06 | 38.12 | 37.92 | 38.04 | 2,905,505 | +0.01(+0.02%) |
Oct 06, 2017 | 37.71 | 38.07 | 37.53 | 38.03 | 5,896,379 | +0.12(+0.32%) |
Oct 05, 2017 | 37.50 | 37.92 | 37.34 | 37.91 | 5,130,955 | +0.37(+0.98%) |
Oct 04, 2017 | 36.98 | 37.55 | 36.92 | 37.55 | 2,363,533 | +0.59(+1.60%) |
Oct 03, 2017 | 37.19 | 37.19 | 36.84 | 36.96 | 2,605,441 | -0.28(-0.75%) |
Oct 02, 2017 | 37.11 | 37.28 | 36.80 | 37.24 | 2,908,873 | +0.28(+0.76%) |
Sep 29, 2017 | 36.91 | 37.37 | 36.87 | 36.96 | 4,550,042 | +0.14(+0.37%) |
Sep 28, 2017 | 36.74 | 37.04 | 36.54 | 36.82 | 2,680,763 | -0.06(-0.15%) |
Sep 27, 2017 | 36.64 | 36.88 | 4,204,790 | -0.29(-0.77%) | ||
Sep 26, 2017 | 37.12 | 37.25 | 36.92 | 37.16 | 2,555,601 | +0.01(+0.02%) |
Sep 25, 2017 | 37.13 | 37.31 | 36.85 | 37.16 | 4,118,366 | +0.25(+0.67%) |
Sep 22, 2017 | 37.24 | 37.26 | 36.84 | 36.91 | 5,053,231 | -0.02(-0.06%) |
Sep 21, 2017 | 36.33 | 37.13 | 36.31 | 36.93 | 5,314,407 | +0.79(+2.19%) |
Sep 20, 2017 | 36.50 | 36.63 | 36.00 | 36.14 | 3,490,160 | -0.29(-0.79%) |
Sep 19, 2017 | 36.52 | 36.65 | 36.35 | 36.43 | 2,120,311 | -0.01(-0.02%) |
Sep 18, 2017 | 36.60 | 36.72 | 36.20 | 36.44 | 2,219,598 | -0.18(-0.48%) |
Sep 15, 2017 | 36.60 | 36.96 | 36.46 | 36.61 | 4,367,837 | +0.02(+0.04%) |
Sep 14, 2017 | 36.29 | 36.61 | 36.23 | 36.60 | 2,984,785 | +0.26(+0.70%) |
Sep 13, 2017 | 36.55 | 36.63 | 36.32 | 36.34 | 3,897,723 | -0.29(-0.79%) |
Sep 12, 2017 | 37.26 | 37.27 | 36.43 | 36.63 | 2,229,894 | -0.72(-1.93%) |
Sep 11, 2017 | 37.11 | 37.43 | 37.00 | 37.35 | 2,246,093 | +0.23(+0.62%) |
Sep 08, 2017 | 36.77 | 37.19 | 36.71 | 37.12 | 2,557,368 | +0.33(+0.89%) |
Sep 07, 2017 | 36.50 | 36.80 | 36.38 | 36.79 | 2,514,195 | +0.46(+1.25%) |
Sep 06, 2017 | 36.81 | 36.81 | 36.32 | 36.33 | 2,757,807 | -0.37(-1.01%) |
Sep 05, 2017 | 36.86 | 36.86 | 36.47 | 36.70 | 4,096,830 | -0.12(-0.32%) |
Sep 01, 2017 | 37.16 | 37.21 | 36.52 | 36.82 | 3,610,781 | -0.25(-0.68%) |
Aug 31, 2017 | 37.09 | 37.24 | 37.04 | 37.08 | 3,391,105 | +0.01(+0.02%) |
Aug 30, 2017 | 37.28 | 37.28 | 37.04 | 37.07 | 1,680,619 | -0.22(-0.59%) |
Aug 29, 2017 | 37.46 | 37.55 | 37.28 | 37.29 | 1,628,360 | -0.15(-0.40%) |
Aug 28, 2017 | 37.49 | 37.55 | 37.23 | 37.44 | 3,646,898 | +0.01(+0.02%) |
Aug 25, 2017 | 37.50 | 37.57 | 37.31 | 37.43 | 1,475,430 | +0.06(+0.15%) |
Aug 24, 2017 | 37.37 | 37.50 | 37.23 | 37.38 | 1,599,400 | -0.02(-0.04%) |
Aug 23, 2017 | 37.23 | 37.42 | 37.10 | 37.39 | 2,420,665 | +0.19(+0.51%) |
Aug 22, 2017 | 37.08 | 37.22 | 36.97 | 37.20 | 2,383,615 | +0.12(+0.32%) |
Aug 21, 2017 | 37.01 | 37.11 | 36.90 | 37.08 | 1,895,736 | +0.13(+0.36%) |
Aug 18, 2017 | 36.61 | 37.16 | 36.51 | 36.95 | 2,562,602 | +0.30(+0.82%) |
Aug 17, 2017 | 36.90 | 36.97 | 36.63 | 36.65 | 2,514,284 | -0.27(-0.73%) |
Aug 16, 2017 | 36.68 | 36.99 | 36.60 | 36.92 | 2,525,584 | +0.28(+0.76%) |
Aug 15, 2017 | 36.15 | 36.69 | 36.13 | 36.64 | 2,578,250 | +0.29(+0.81%) |
Aug 14, 2017 | 36.13 | 36.37 | 36.02 | 36.35 | 2,222,533 | +0.31(+0.86%) |
Aug 11, 2017 | 36.39 | 36.41 | 35.95 | 36.04 | 3,195,089 | -0.06(-0.18%) |
Aug 10, 2017 | 35.99 | 36.22 | 35.84 | 36.10 | 3,271,667 | +0.13(+0.37%) |
Aug 09, 2017 | 36.35 | 36.37 | 35.91 | 35.97 | 2,512,265 | -0.26(-0.72%) |
Aug 08, 2017 | 36.10 | 36.28 | 36.07 | 36.23 | 2,320,295 | +0.06(+0.18%) |
Aug 07, 2017 | 36.16 | 36.25 | 36.06 | 36.17 | 1,874,546 | -0.01(-0.02%) |
Aug 04, 2017 | 36.09 | 36.25 | 35.95 | 36.17 | 1,991,016 | -0.06(-0.15%) |
Aug 03, 2017 | 35.85 | 36.24 | 35.79 | 36.23 | 2,289,952 | +0.35(+0.97%) |
Aug 02, 2017 | 35.68 | 35.97 | 35.41 | 35.88 | 2,589,000 | +0.06(+0.15%) |