Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.99 | 41.61 | 39.80 | 39.85 | 798,011 | -0.89(-2.18%) |
Oct 30, 2017 | 40.57 | 41.03 | 39.72 | 40.74 | 1,008,270 | -0.11(-0.27%) |
Oct 27, 2017 | 41.97 | 41.97 | 40.70 | 40.85 | 706,294 | -1.16(-2.77%) |
Oct 26, 2017 | 41.21 | 42.05 | 41.08 | 42.01 | 1,109,187 | +1.03(+2.52%) |
Oct 25, 2017 | 40.47 | 42.04 | 37.94 | 40.97 | 1,849,074 | +1.68(+4.29%) |
Oct 24, 2017 | 39.13 | 39.88 | 38.91 | 39.29 | 1,163,511 | +0.71(+1.84%) |
Oct 23, 2017 | 38.89 | 38.89 | 38.17 | 38.58 | 760,610 | -0.34(-0.88%) |
Oct 20, 2017 | 38.83 | 39.19 | 38.65 | 38.92 | 431,842 | +0.22(+0.57%) |
Oct 19, 2017 | 38.80 | 38.87 | 38.38 | 38.70 | 271,829 | -0.29(-0.75%) |
Oct 18, 2017 | 38.90 | 39.46 | 38.90 | 38.99 | 429,048 | +0.03(+0.09%) |
Oct 17, 2017 | 38.71 | 39.14 | 38.62 | 38.96 | 208,717 | +0.18(+0.46%) |
Oct 16, 2017 | 38.64 | 38.88 | 38.25 | 38.78 | 278,857 | +0.11(+0.29%) |
Oct 13, 2017 | 38.89 | 39.15 | 38.41 | 38.67 | 215,620 | -0.03(-0.07%) |
Oct 12, 2017 | 38.84 | 38.86 | 38.17 | 38.69 | 557,446 | -0.20(-0.51%) |
Oct 11, 2017 | 39.67 | 39.74 | 38.73 | 38.89 | 450,372 | -0.61(-1.54%) |
Oct 10, 2017 | 39.38 | 39.57 | 39.15 | 39.50 | 280,145 | +0.23(+0.59%) |
Oct 09, 2017 | 39.66 | 39.85 | 39.11 | 39.27 | 258,403 | -0.32(-0.82%) |
Oct 06, 2017 | 39.83 | 40.06 | 39.54 | 39.59 | 489,791 | -0.32(-0.79%) |
Oct 05, 2017 | 40.42 | 40.53 | 39.48 | 39.91 | 784,947 | -0.65(-1.60%) |
Oct 04, 2017 | 40.81 | 41.03 | 40.42 | 40.56 | 798,034 | -0.41(-1.00%) |
Oct 03, 2017 | 40.91 | 41.51 | 40.91 | 40.97 | 801,771 | +0.37(+0.91%) |
Oct 02, 2017 | 40.68 | 41.02 | 40.15 | 40.60 | 598,470 | -0.06(-0.15%) |
Sep 29, 2017 | 40.55 | 40.71 | 39.97 | 40.66 | 420,862 | +0.09(+0.23%) |
Sep 28, 2017 | 40.27 | 40.65 | 39.62 | 40.56 | 750,936 | +0.51(+1.28%) |
Sep 27, 2017 | 39.86 | 40.27 | 39.57 | 40.05 | 708,870 | +0.43(+1.08%) |
Sep 26, 2017 | 39.25 | 39.80 | 39.09 | 39.62 | 652,582 | +0.50(+1.29%) |
Sep 25, 2017 | 39.43 | 39.92 | 39.00 | 39.12 | 707,733 | -0.32(-0.82%) |
Sep 22, 2017 | 38.41 | 39.49 | 38.27 | 39.44 | 890,048 | +1.27(+3.34%) |
Sep 21, 2017 | 38.36 | 38.63 | 38.15 | 38.17 | 304,874 | -0.19(-0.49%) |
Sep 20, 2017 | 38.00 | 38.55 | 37.69 | 38.36 | 338,564 | +0.33(+0.88%) |
Sep 19, 2017 | 38.15 | 38.33 | 37.92 | 38.03 | 217,977 | +0.04(+0.11%) |
Sep 18, 2017 | 38.50 | 38.50 | 37.85 | 37.98 | 273,055 | -0.40(-1.05%) |
Sep 15, 2017 | 37.83 | 38.55 | 37.63 | 38.38 | 523,395 | +0.60(+1.58%) |
Sep 14, 2017 | 38.33 | 38.33 | 37.69 | 37.79 | 485,950 | -0.56(-1.45%) |
Sep 13, 2017 | 37.84 | 38.60 | 37.62 | 38.34 | 476,127 | +0.50(+1.31%) |
Sep 12, 2017 | 37.58 | 38.14 | 37.54 | 37.85 | 436,391 | +0.42(+1.12%) |
Sep 11, 2017 | 37.18 | 37.60 | 37.09 | 37.43 | 732,196 | +0.39(+1.06%) |
Sep 08, 2017 | 36.38 | 37.14 | 36.07 | 37.03 | 469,830 | +0.56(+1.52%) |
Sep 07, 2017 | 36.27 | 36.59 | 35.83 | 36.48 | 652,433 | +0.34(+0.95%) |
Sep 06, 2017 | 36.56 | 36.66 | 35.91 | 36.14 | 497,017 | -0.25(-0.68%) |
Sep 05, 2017 | 36.78 | 36.86 | 35.85 | 36.38 | 634,494 | -0.46(-1.25%) |
Sep 01, 2017 | 36.34 | 37.12 | 36.30 | 36.85 | 578,291 | +0.64(+1.77%) |
Aug 31, 2017 | 35.66 | 36.27 | 35.51 | 36.21 | 570,206 | +0.77(+2.17%) |
Aug 30, 2017 | 34.43 | 35.48 | 34.31 | 35.44 | 600,886 | +1.11(+3.24%) |
Aug 29, 2017 | 33.85 | 34.50 | 33.80 | 34.33 | 488,992 | +0.14(+0.40%) |
Aug 28, 2017 | 34.50 | 34.81 | 33.88 | 34.19 | 596,565 | -0.22(-0.65%) |
Aug 25, 2017 | 34.25 | 34.73 | 34.03 | 34.41 | 385,540 | +0.30(+0.88%) |
Aug 24, 2017 | 34.72 | 34.81 | 33.97 | 34.11 | 505,256 | -0.18(-0.52%) |
Aug 23, 2017 | 33.97 | 34.44 | 33.51 | 34.29 | 532,586 | +0.10(+0.30%) |
Aug 22, 2017 | 34.04 | 34.23 | 33.44 | 34.19 | 575,114 | +0.26(+0.76%) |
Aug 21, 2017 | 33.89 | 34.23 | 33.29 | 33.93 | 509,131 | +0.00(+0.00%) |
Aug 18, 2017 | 33.17 | 33.94 | 32.76 | 33.93 | 655,075 | +0.56(+1.69%) |
Aug 17, 2017 | 34.57 | 34.65 | 33.35 | 33.37 | 469,624 | -1.25(-3.61%) |
Aug 16, 2017 | 35.04 | 35.44 | 34.60 | 34.62 | 618,450 | -0.26(-0.74%) |
Aug 15, 2017 | 34.95 | 35.08 | 34.13 | 34.87 | 631,428 | -0.16(-0.46%) |
Aug 14, 2017 | 35.22 | 35.43 | 34.79 | 35.03 | 333,765 | +0.12(+0.34%) |
Aug 11, 2017 | 34.75 | 35.34 | 34.52 | 34.91 | 518,366 | -0.09(-0.24%) |
Aug 10, 2017 | 35.18 | 35.22 | 34.61 | 35.00 | 698,374 | -0.43(-1.21%) |
Aug 09, 2017 | 34.87 | 35.44 | 34.68 | 35.43 | 642,032 | +0.35(+1.00%) |
Aug 08, 2017 | 36.27 | 36.65 | 34.97 | 35.08 | 909,840 | -1.09(-3.00%) |
Aug 07, 2017 | 36.02 | 36.44 | 35.81 | 36.16 | 606,674 | +0.02(+0.05%) |
Aug 04, 2017 | 35.87 | 36.15 | 35.67 | 36.15 | 479,893 | +0.34(+0.95%) |
Aug 03, 2017 | 36.20 | 36.66 | 35.77 | 35.81 | 453,620 | -0.55(-1.52%) |
Aug 02, 2017 | 36.54 | 36.84 | 36.15 | 36.36 | 585,482 | -0.42(-1.13%) |