Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.01 | 39.01 | 38.72 | 38.86 | 22,072 | -0.37(-0.94%) |
Oct 30, 2017 | 39.08 | 39.39 | 38.97 | 39.23 | 25,171 | +0.21(+0.54%) |
Oct 27, 2017 | 38.63 | 39.05 | 38.60 | 39.02 | 33,996 | +0.35(+0.91%) |
Oct 26, 2017 | 39.26 | 39.26 | 38.56 | 38.67 | 29,645 | -0.68(-1.73%) |
Oct 25, 2017 | 39.29 | 39.41 | 39.02 | 39.35 | 16,333 | +0.06(+0.15%) |
Oct 24, 2017 | 39.35 | 39.54 | 39.10 | 39.29 | 19,709 | -0.36(-0.91%) |
Oct 23, 2017 | 39.12 | 39.68 | 39.01 | 39.65 | 44,268 | +0.11(+0.28%) |
Oct 20, 2017 | 39.47 | 39.72 | 39.29 | 39.54 | 45,204 | -0.48(-1.20%) |
Oct 19, 2017 | 39.94 | 40.10 | 39.83 | 40.02 | 23,223 | +0.43(+1.09%) |
Oct 18, 2017 | 39.62 | 39.66 | 39.35 | 39.59 | 43,893 | -0.30(-0.75%) |
Oct 17, 2017 | 39.87 | 39.96 | 39.60 | 39.89 | 52,864 | -0.55(-1.36%) |
Oct 16, 2017 | 40.86 | 41.14 | 40.17 | 40.44 | 51,090 | -0.61(-1.49%) |
Oct 13, 2017 | 40.88 | 41.10 | 40.70 | 41.05 | 44,334 | +0.64(+1.58%) |
Oct 12, 2017 | 40.40 | 40.49 | 40.23 | 40.41 | 39,822 | +0.05(+0.12%) |
Oct 11, 2017 | 40.21 | 40.43 | 39.85 | 40.36 | 15,568 | +0.26(+0.65%) |
Oct 10, 2017 | 40.34 | 40.54 | 40.10 | 40.10 | 45,540 | +0.21(+0.53%) |
Oct 09, 2017 | 39.65 | 39.97 | 39.57 | 39.89 | 138,625 | +0.63(+1.61%) |
Oct 06, 2017 | 38.68 | 39.29 | 38.40 | 39.26 | 47,606 | +0.37(+0.95%) |
Oct 05, 2017 | 39.21 | 39.22 | 38.80 | 38.89 | 23,690 | -0.44(-1.12%) |
Oct 04, 2017 | 39.38 | 39.38 | 39.10 | 39.33 | 9,727 | +0.22(+0.57%) |
Oct 03, 2017 | 38.93 | 39.30 | 38.93 | 39.11 | 46,227 | +0.03(+0.07%) |
Oct 02, 2017 | 39.27 | 39.41 | 38.00 | 39.08 | 25,242 | -0.52(-1.31%) |
Sep 29, 2017 | 40.14 | 40.14 | 39.60 | 39.60 | 13,632 | -0.41(-1.02%) |
Sep 28, 2017 | 39.82 | 40.15 | 39.79 | 40.01 | 22,687 | +0.15(+0.38%) |
Sep 27, 2017 | 40.00 | 40.12 | 39.80 | 39.86 | 36,968 | -0.80(-1.97%) |
Sep 26, 2017 | 41.01 | 41.05 | 40.52 | 40.66 | 34,487 | -0.95(-2.29%) |
Sep 25, 2017 | 40.44 | 41.62 | 40.44 | 41.61 | 67,091 | +0.96(+2.37%) |
Sep 22, 2017 | 40.58 | 40.75 | 40.46 | 40.65 | 28,566 | +0.36(+0.89%) |
Sep 21, 2017 | 40.32 | 40.54 | 40.14 | 40.29 | 39,288 | -0.65(-1.59%) |
Sep 20, 2017 | 41.59 | 41.85 | 40.68 | 40.94 | 21,254 | -0.64(-1.54%) |
Sep 19, 2017 | 41.55 | 41.62 | 41.32 | 41.58 | 27,724 | +0.11(+0.27%) |
Sep 18, 2017 | 41.76 | 41.76 | 41.24 | 41.47 | 64,537 | -0.80(-1.89%) |
Sep 15, 2017 | 42.66 | 42.66 | 42.11 | 42.27 | 29,582 | -0.41(-0.96%) |
Sep 14, 2017 | 42.30 | 42.82 | 42.30 | 42.68 | 16,146 | +0.34(+0.81%) |
Sep 13, 2017 | 42.95 | 42.95 | 42.12 | 42.34 | 24,921 | -0.61(-1.42%) |
Sep 12, 2017 | 42.56 | 42.99 | 42.56 | 42.95 | 26,956 | +0.24(+0.57%) |
Sep 11, 2017 | 43.00 | 43.23 | 42.62 | 42.71 | 62,374 | -1.26(-2.87%) |
Sep 08, 2017 | 44.15 | 44.22 | 43.79 | 43.97 | 43,891 | -0.12(-0.27%) |
Sep 07, 2017 | 43.66 | 44.18 | 43.56 | 44.09 | 43,706 | +0.89(+2.06%) |
Sep 06, 2017 | 43.62 | 43.63 | 42.93 | 43.20 | 61,117 | -0.46(-1.05%) |
Sep 05, 2017 | 43.16 | 43.83 | 43.01 | 43.66 | 86,854 | +1.02(+2.39%) |
Sep 01, 2017 | 42.68 | 42.76 | 42.06 | 42.64 | 52,046 | +0.06(+0.14%) |
Aug 31, 2017 | 41.65 | 42.58 | 41.65 | 42.58 | 63,950 | +1.05(+2.53%) |
Aug 30, 2017 | 41.46 | 41.71 | 41.46 | 41.53 | 41,209 | -0.06(-0.14%) |
Aug 29, 2017 | 42.54 | 42.61 | 41.43 | 41.59 | 78,891 | -0.23(-0.55%) |
Aug 28, 2017 | 40.99 | 41.85 | 40.95 | 41.82 | 46,608 | +1.31(+3.23%) |
Aug 25, 2017 | 40.52 | 40.67 | 39.50 | 40.51 | 59,783 | +0.22(+0.55%) |
Aug 24, 2017 | 40.38 | 40.38 | 40.14 | 40.29 | 10,474 | -0.22(-0.54%) |
Aug 23, 2017 | 40.41 | 40.51 | 40.27 | 40.51 | 7,044 | +0.32(+0.79%) |
Aug 22, 2017 | 40.43 | 40.43 | 39.98 | 40.19 | 20,136 | -0.38(-0.94%) |
Aug 21, 2017 | 40.42 | 40.73 | 40.40 | 40.57 | 36,640 | +0.27(+0.67%) |
Aug 18, 2017 | 41.07 | 41.15 | 40.18 | 40.30 | 60,611 | -0.09(-0.22%) |
Aug 17, 2017 | 40.31 | 40.45 | 39.96 | 40.39 | 12,740 | +0.38(+0.95%) |
Aug 16, 2017 | 39.18 | 40.11 | 39.17 | 40.01 | 97,031 | +0.60(+1.52%) |
Aug 15, 2017 | 39.07 | 39.50 | 39.07 | 39.41 | 30,305 | -0.63(-1.57%) |
Aug 14, 2017 | 40.01 | 40.27 | 39.85 | 40.04 | 50,362 | -0.64(-1.57%) |
Aug 11, 2017 | 40.23 | 40.68 | 40.14 | 40.68 | 59,223 | +0.45(+1.12%) |
Aug 10, 2017 | 40.12 | 40.40 | 40.07 | 40.23 | 179,151 | +0.56(+1.41%) |
Aug 09, 2017 | 39.50 | 39.83 | 39.35 | 39.67 | 40,263 | +0.93(+2.40%) |
Aug 08, 2017 | 38.86 | 38.86 | 38.25 | 38.74 | 14,688 | +0.23(+0.60%) |
Aug 07, 2017 | 38.42 | 38.70 | 38.42 | 38.51 | 12,417 | -0.08(-0.21%) |
Aug 04, 2017 | 38.76 | 38.88 | 38.25 | 38.59 | 62,720 | -0.64(-1.63%) |
Aug 03, 2017 | 39.02 | 39.33 | 39.02 | 39.23 | 25,139 | +0.14(+0.36%) |
Aug 02, 2017 | 39.05 | 39.49 | 39.05 | 39.09 | 38,674 | -0.18(-0.46%) |