Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.21 | 39.81 | 39.21 | 39.75 | 3,350,903 | +0.47(+1.19%) |
Oct 30, 2017 | 39.56 | 39.68 | 39.22 | 39.28 | 4,103,489 | -0.33(-0.83%) |
Oct 27, 2017 | 39.39 | 39.75 | 39.25 | 39.61 | 2,056,484 | +0.21(+0.54%) |
Oct 26, 2017 | 39.81 | 40.20 | 39.36 | 39.39 | 2,902,905 | -0.02(-0.06%) |
Oct 25, 2017 | 39.61 | 39.70 | 39.07 | 39.42 | 3,312,897 | -0.37(-0.93%) |
Oct 24, 2017 | 39.81 | 39.83 | 39.52 | 39.79 | 1,923,586 | +0.17(+0.44%) |
Oct 23, 2017 | 39.67 | 39.71 | 39.46 | 39.62 | 1,658,429 | +0.02(+0.06%) |
Oct 20, 2017 | 39.55 | 39.67 | 39.41 | 39.59 | 1,467,004 | -0.01(-0.02%) |
Oct 19, 2017 | 39.35 | 39.62 | 39.23 | 39.60 | 1,872,445 | +0.31(+0.79%) |
Oct 18, 2017 | 39.16 | 39.32 | 38.98 | 39.29 | 2,485,184 | +0.00(+0.00%) |
Oct 17, 2017 | 38.84 | 39.31 | 38.79 | 39.29 | 1,620,268 | +0.33(+0.84%) |
Oct 16, 2017 | 38.98 | 39.15 | 38.78 | 38.96 | 1,385,387 | -0.11(-0.27%) |
Oct 13, 2017 | 39.31 | 39.51 | 38.98 | 39.07 | 1,349,329 | -0.15(-0.38%) |
Oct 12, 2017 | 38.94 | 39.21 | 38.94 | 39.21 | 1,813,435 | +0.30(+0.78%) |
Oct 11, 2017 | 38.62 | 39.02 | 38.60 | 38.91 | 3,097,966 | +0.29(+0.74%) |
Oct 10, 2017 | 38.25 | 38.64 | 38.12 | 38.62 | 3,204,350 | +0.43(+1.12%) |
Oct 09, 2017 | 38.15 | 38.31 | 38.06 | 38.19 | 1,287,256 | +0.15(+0.39%) |
Oct 06, 2017 | 38.10 | 38.21 | 37.92 | 38.05 | 3,054,731 | -0.19(-0.49%) |
Oct 05, 2017 | 38.24 | 38.29 | 37.92 | 38.24 | 3,381,627 | +0.03(+0.09%) |
Oct 04, 2017 | 37.80 | 38.21 | 37.65 | 38.20 | 2,470,843 | +0.43(+1.13%) |
Oct 03, 2017 | 38.11 | 38.11 | 37.69 | 37.78 | 2,343,267 | -0.37(-0.97%) |
Oct 02, 2017 | 38.15 | 38.27 | 37.88 | 38.15 | 1,776,700 | +0.08(+0.22%) |
Sep 29, 2017 | 38.10 | 38.22 | 37.95 | 38.06 | 1,825,126 | -0.02(-0.06%) |
Sep 28, 2017 | 37.91 | 38.18 | 37.74 | 38.09 | 1,486,601 | +0.10(+0.26%) |
Sep 27, 2017 | 38.36 | 38.44 | 37.73 | 37.99 | 1,776,519 | -0.58(-1.51%) |
Sep 26, 2017 | 38.61 | 38.67 | 38.35 | 38.57 | 2,173,964 | -0.13(-0.34%) |
Sep 25, 2017 | 38.15 | 38.70 | 38.10 | 38.70 | 2,819,573 | +0.52(+1.36%) |
Sep 22, 2017 | 38.87 | 38.87 | 38.02 | 38.19 | 3,375,749 | -0.48(-1.25%) |
Sep 21, 2017 | 38.56 | 38.92 | 38.56 | 38.67 | 1,794,950 | -0.01(-0.02%) |
Sep 20, 2017 | 39.03 | 39.14 | 38.62 | 38.68 | 5,372,278 | -0.26(-0.68%) |
Sep 19, 2017 | 39.18 | 39.21 | 38.93 | 38.94 | 2,797,922 | -0.20(-0.50%) |
Sep 18, 2017 | 39.33 | 39.41 | 38.83 | 39.14 | 2,683,348 | -0.20(-0.50%) |
Sep 15, 2017 | 39.25 | 39.37 | 39.02 | 39.34 | 3,947,968 | -0.02(-0.04%) |
Sep 14, 2017 | 38.96 | 39.36 | 38.84 | 39.35 | 3,064,596 | +0.32(+0.82%) |
Sep 13, 2017 | 39.44 | 39.51 | 39.02 | 39.03 | 3,211,814 | -0.48(-1.21%) |
Sep 12, 2017 | 40.31 | 40.34 | 39.39 | 39.51 | 1,975,282 | -0.84(-2.08%) |
Sep 11, 2017 | 39.95 | 40.36 | 39.89 | 40.35 | 1,591,788 | +0.36(+0.90%) |
Sep 08, 2017 | 39.80 | 40.08 | 39.70 | 39.99 | 1,860,247 | +0.16(+0.41%) |
Sep 07, 2017 | 39.68 | 39.88 | 39.59 | 39.82 | 1,305,526 | +0.23(+0.58%) |
Sep 06, 2017 | 39.87 | 39.87 | 39.48 | 39.59 | 1,210,944 | -0.21(-0.52%) |
Sep 05, 2017 | 39.85 | 39.85 | 39.59 | 39.80 | 1,410,349 | +0.01(+0.02%) |
Sep 01, 2017 | 39.96 | 39.99 | 39.71 | 39.79 | 1,221,736 | -0.10(-0.25%) |
Aug 31, 2017 | 39.95 | 40.02 | 39.85 | 39.89 | 1,923,416 | -0.02(-0.06%) |
Aug 30, 2017 | 39.99 | 40.07 | 39.86 | 39.91 | 1,076,647 | -0.14(-0.35%) |
Aug 29, 2017 | 40.06 | 40.19 | 39.93 | 40.05 | 1,098,879 | +0.09(+0.23%) |
Aug 28, 2017 | 39.91 | 40.02 | 39.78 | 39.96 | 1,441,520 | +0.11(+0.27%) |
Aug 25, 2017 | 39.84 | 40.06 | 39.77 | 39.85 | 1,733,563 | +0.13(+0.33%) |
Aug 24, 2017 | 39.91 | 39.97 | 39.72 | 39.72 | 1,410,654 | -0.20(-0.49%) |
Aug 23, 2017 | 39.67 | 39.93 | 39.56 | 39.92 | 1,107,332 | +0.26(+0.66%) |
Aug 22, 2017 | 39.65 | 39.72 | 39.52 | 39.66 | 1,718,680 | -0.02(-0.04%) |
Aug 21, 2017 | 39.63 | 39.76 | 39.54 | 39.67 | 1,146,848 | +0.06(+0.15%) |
Aug 18, 2017 | 39.32 | 39.85 | 39.12 | 39.62 | 4,086,915 | +0.30(+0.77%) |
Aug 17, 2017 | 39.45 | 39.55 | 39.25 | 39.31 | 2,078,601 | -0.14(-0.35%) |
Aug 16, 2017 | 39.33 | 39.46 | 39.20 | 39.45 | 1,285,791 | +0.21(+0.52%) |
Aug 15, 2017 | 38.88 | 39.27 | 38.77 | 39.25 | 1,053,549 | +0.25(+0.63%) |
Aug 14, 2017 | 38.92 | 39.07 | 38.87 | 39.00 | 1,657,084 | +0.12(+0.32%) |
Aug 11, 2017 | 39.03 | 39.07 | 38.71 | 38.88 | 1,453,313 | -0.14(-0.36%) |
Aug 10, 2017 | 38.90 | 39.07 | 38.70 | 39.02 | 1,658,783 | +0.08(+0.21%) |
Aug 09, 2017 | 39.08 | 39.08 | 38.86 | 38.93 | 2,422,323 | -0.03(-0.08%) |
Aug 08, 2017 | 38.70 | 38.97 | 38.68 | 38.97 | 1,673,187 | +0.19(+0.49%) |
Aug 07, 2017 | 38.65 | 38.78 | 38.53 | 38.78 | 1,396,829 | +0.13(+0.34%) |
Aug 04, 2017 | 38.52 | 38.69 | 38.33 | 38.65 | 2,488,475 | +0.01(+0.02%) |
Aug 03, 2017 | 38.22 | 38.68 | 38.21 | 38.64 | 1,871,501 | +0.31(+0.81%) |
Aug 02, 2017 | 38.02 | 38.33 | 37.78 | 38.33 | 1,770,635 | +0.27(+0.72%) |