Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.65 | 40.74 | 40.38 | 40.47 | 298,397 | -0.22(-0.54%) |
Oct 30, 2017 | 41.53 | 41.62 | 40.38 | 40.69 | 487,386 | -0.88(-2.13%) |
Oct 27, 2017 | 41.89 | 41.97 | 41.40 | 41.58 | 541,284 | -0.22(-0.53%) |
Oct 26, 2017 | 41.80 | 42.24 | 41.62 | 41.80 | 104,183 | -0.22(-0.53%) |
Oct 25, 2017 | 42.11 | 42.15 | 41.44 | 42.02 | 192,650 | +0.00(+0.00%) |
Oct 24, 2017 | 41.97 | 42.06 | 41.66 | 42.02 | 109,742 | +0.09(+0.21%) |
Oct 23, 2017 | 41.75 | 42.15 | 41.66 | 41.93 | 135,815 | +0.00(+0.00%) |
Oct 20, 2017 | 42.19 | 42.24 | 41.84 | 41.93 | 122,078 | +0.04(+0.11%) |
Oct 19, 2017 | 41.89 | 41.93 | 41.60 | 41.89 | 75,276 | +0.00(+0.00%) |
Oct 18, 2017 | 42.15 | 42.19 | 41.66 | 41.89 | 137,499 | +0.18(+0.42%) |
Oct 17, 2017 | 41.53 | 41.84 | 41.29 | 41.71 | 92,185 | +0.22(+0.53%) |
Oct 16, 2017 | 41.36 | 41.62 | 40.65 | 41.49 | 267,228 | +0.22(+0.54%) |
Oct 13, 2017 | 41.53 | 41.53 | 41.00 | 41.27 | 138,023 | -0.27(-0.64%) |
Oct 12, 2017 | 41.58 | 41.62 | 40.69 | 41.53 | 276,540 | -0.09(-0.21%) |
Oct 11, 2017 | 41.27 | 41.89 | 41.27 | 41.62 | 151,313 | +0.18(+0.43%) |
Oct 10, 2017 | 41.53 | 41.53 | 41.18 | 41.44 | 72,077 | +0.00(+0.00%) |
Oct 09, 2017 | 41.89 | 41.93 | 41.27 | 41.44 | 91,053 | -0.18(-0.42%) |
Oct 06, 2017 | 41.75 | 41.97 | 41.54 | 41.62 | 76,500 | -0.13(-0.32%) |
Oct 05, 2017 | 41.75 | 41.97 | 41.62 | 41.75 | 200,813 | -0.04(-0.11%) |
Oct 04, 2017 | 42.33 | 42.33 | 41.80 | 41.80 | 132,487 | -0.44(-1.05%) |
Oct 03, 2017 | 42.11 | 42.46 | 42.02 | 42.24 | 214,791 | +0.04(+0.10%) |
Oct 02, 2017 | 41.58 | 42.19 | 41.45 | 42.19 | 157,200 | +0.62(+1.49%) |
Sep 29, 2017 | 41.44 | 41.62 | 41.22 | 41.58 | 130,426 | +0.22(+0.53%) |
Sep 28, 2017 | 41.31 | 41.47 | 41.00 | 41.36 | 86,582 | +0.04(+0.11%) |
Sep 27, 2017 | 40.83 | 41.49 | 40.80 | 41.31 | 78,065 | +0.49(+1.19%) |
Sep 26, 2017 | 41.27 | 41.89 | 40.74 | 40.83 | 260,713 | -0.31(-0.75%) |
Sep 25, 2017 | 41.18 | 41.49 | 41.00 | 41.13 | 123,529 | +0.00(+0.00%) |
Sep 22, 2017 | 40.74 | 41.18 | 40.65 | 41.13 | 97,421 | +0.40(+0.98%) |
Sep 21, 2017 | 40.87 | 41.09 | 40.67 | 40.74 | 102,626 | -0.22(-0.54%) |
Sep 20, 2017 | 40.78 | 41.05 | 40.65 | 40.96 | 70,529 | +0.31(+0.76%) |
Sep 19, 2017 | 40.47 | 40.83 | 40.43 | 40.65 | 209,670 | +0.22(+0.55%) |
Sep 18, 2017 | 40.07 | 40.47 | 39.85 | 40.43 | 520,474 | +0.35(+0.88%) |
Sep 15, 2017 | 39.90 | 40.12 | 39.81 | 40.07 | 167,128 | +0.13(+0.33%) |
Sep 14, 2017 | 39.85 | 40.07 | 39.85 | 39.94 | 148,109 | +0.09(+0.22%) |
Sep 13, 2017 | 39.99 | 40.03 | 39.76 | 39.85 | 263,343 | -0.04(-0.11%) |
Sep 12, 2017 | 40.03 | 40.16 | 39.85 | 39.90 | 275,771 | -0.09(-0.22%) |
Sep 11, 2017 | 39.76 | 40.16 | 39.72 | 39.99 | 320,196 | +0.35(+0.89%) |
Sep 08, 2017 | 39.76 | 39.90 | 39.63 | 39.63 | 93,489 | -0.13(-0.33%) |
Sep 07, 2017 | 39.68 | 39.87 | 39.66 | 39.76 | 247,696 | +0.00(+0.00%) |
Sep 06, 2017 | 39.63 | 39.85 | 39.63 | 39.76 | 237,674 | +0.04(+0.11%) |
Sep 05, 2017 | 40.25 | 40.38 | 39.59 | 39.72 | 160,742 | -0.53(-1.32%) |
Sep 01, 2017 | 40.43 | 40.44 | 40.21 | 40.25 | 131,821 | -0.13(-0.33%) |
Aug 31, 2017 | 40.69 | 40.75 | 40.34 | 40.38 | 197,275 | -0.22(-0.54%) |
Aug 30, 2017 | 40.65 | 40.74 | 40.56 | 40.60 | 214,719 | -0.04(-0.11%) |
Aug 29, 2017 | 40.74 | 40.96 | 40.56 | 40.65 | 251,430 | -0.18(-0.43%) |
Aug 28, 2017 | 40.78 | 41.05 | 40.69 | 40.83 | 154,716 | +0.13(+0.33%) |
Aug 25, 2017 | 39.99 | 40.91 | 39.99 | 40.69 | 203,833 | +0.62(+1.54%) |
Aug 24, 2017 | 40.52 | 40.52 | 39.19 | 40.07 | 872,875 | -0.84(-2.05%) |
Aug 23, 2017 | 41.05 | 41.40 | 40.91 | 40.91 | 237,873 | -0.31(-0.75%) |
Aug 22, 2017 | 41.00 | 41.36 | 40.78 | 41.22 | 227,161 | +0.22(+0.54%) |
Aug 21, 2017 | 41.18 | 41.49 | 40.87 | 41.00 | 177,245 | -0.18(-0.43%) |
Aug 18, 2017 | 41.13 | 41.49 | 41.09 | 41.18 | 224,223 | +0.04(+0.11%) |
Aug 17, 2017 | 41.13 | 41.36 | 41.05 | 41.13 | 153,336 | -0.13(-0.32%) |
Aug 16, 2017 | 41.00 | 41.36 | 41.00 | 41.27 | 193,129 | +0.27(+0.65%) |
Aug 15, 2017 | 41.00 | 41.22 | 40.87 | 41.00 | 144,300 | +0.04(+0.11%) |
Aug 14, 2017 | 41.00 | 41.36 | 40.91 | 40.96 | 272,324 | -0.18(-0.43%) |
Aug 11, 2017 | 40.96 | 41.71 | 40.96 | 41.13 | 250,635 | -0.04(-0.11%) |
Aug 10, 2017 | 41.44 | 41.48 | 41.00 | 41.18 | 231,191 | -0.35(-0.85%) |
Aug 09, 2017 | 41.84 | 42.02 | 41.44 | 41.53 | 390,857 | -0.40(-0.95%) |
Aug 08, 2017 | 42.02 | 42.33 | 41.84 | 41.93 | 236,873 | -0.04(-0.11%) |
Aug 07, 2017 | 42.19 | 42.28 | 41.80 | 41.97 | 156,393 | +0.04(+0.11%) |
Aug 04, 2017 | 41.97 | 42.02 | 41.73 | 41.93 | 258,012 | +0.09(+0.21%) |
Aug 03, 2017 | 41.80 | 42.15 | 41.44 | 41.84 | 253,061 | +0.19(+0.45%) |
Aug 02, 2017 | 41.66 | 41.70 | 41.14 | 41.66 | 283,907 | +0.09(+0.21%) |