Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.15 | 42.28 | 41.99 | 42.27 | 522,817 | +0.28(+0.66%) |
Oct 30, 2017 | 41.90 | 42.05 | 41.83 | 41.99 | 548,525 | +0.13(+0.31%) |
Oct 27, 2017 | 41.67 | 41.88 | 41.59 | 41.86 | 1,569,366 | +0.25(+0.61%) |
Oct 26, 2017 | 41.63 | 41.68 | 41.56 | 41.61 | 383,410 | +0.01(+0.02%) |
Oct 25, 2017 | 41.85 | 41.88 | 41.44 | 41.60 | 443,026 | -0.30(-0.72%) |
Oct 24, 2017 | 41.95 | 41.99 | 41.85 | 41.90 | 427,661 | +0.07(+0.16%) |
Oct 23, 2017 | 42.07 | 42.12 | 41.84 | 41.84 | 335,193 | -0.16(-0.39%) |
Oct 20, 2017 | 42.06 | 42.11 | 41.97 | 42.00 | 570,099 | +0.07(+0.18%) |
Oct 19, 2017 | 41.93 | 41.96 | 41.68 | 41.93 | 423,277 | -0.07(-0.16%) |
Oct 18, 2017 | 41.90 | 42.00 | 41.86 | 41.99 | 1,489,488 | +0.10(+0.23%) |
Oct 17, 2017 | 42.01 | 42.02 | 41.87 | 41.90 | 618,549 | -0.13(-0.31%) |
Oct 16, 2017 | 42.05 | 42.24 | 41.98 | 42.03 | 414,591 | -0.02(-0.06%) |
Oct 13, 2017 | 42.11 | 42.20 | 41.99 | 42.05 | 423,453 | +0.06(+0.14%) |
Oct 12, 2017 | 42.13 | 42.23 | 41.98 | 41.99 | 636,748 | -0.19(-0.44%) |
Oct 11, 2017 | 42.13 | 42.19 | 42.08 | 42.18 | 460,643 | +0.09(+0.21%) |
Oct 10, 2017 | 42.21 | 42.27 | 42.02 | 42.09 | 1,233,115 | -0.02(-0.06%) |
Oct 09, 2017 | 42.04 | 42.19 | 41.97 | 42.12 | 814,165 | +0.04(+0.10%) |
Oct 06, 2017 | 42.04 | 42.11 | 41.96 | 42.08 | 1,134,430 | -0.03(-0.08%) |
Oct 05, 2017 | 42.12 | 42.18 | 41.97 | 42.11 | 868,705 | +0.11(+0.27%) |
Oct 04, 2017 | 41.91 | 42.06 | 41.82 | 41.99 | 1,096,777 | +0.06(+0.14%) |
Oct 03, 2017 | 41.76 | 41.94 | 41.72 | 41.94 | 1,354,169 | +0.24(+0.57%) |
Oct 02, 2017 | 41.50 | 41.79 | 41.50 | 41.70 | 6,779,674 | +0.13(+0.31%) |
Sep 29, 2017 | 41.46 | 41.57 | 41.38 | 41.57 | 975,120 | +0.20(+0.49%) |
Sep 28, 2017 | 41.45 | 41.45 | 41.24 | 41.37 | 906,305 | -0.04(-0.10%) |
Sep 27, 2017 | 41.30 | 41.49 | 41.21 | 41.41 | 469,149 | +0.21(+0.51%) |
Sep 26, 2017 | 41.35 | 41.48 | 41.15 | 41.20 | 739,493 | -0.04(-0.10%) |
Sep 25, 2017 | 41.60 | 41.64 | 41.11 | 41.24 | 1,258,589 | -0.35(-0.84%) |
Sep 22, 2017 | 41.46 | 41.63 | 41.43 | 41.59 | 1,999,759 | +0.08(+0.20%) |
Sep 21, 2017 | 41.69 | 41.69 | 41.44 | 41.51 | 522,978 | -0.20(-0.47%) |
Sep 20, 2017 | 41.83 | 41.85 | 41.49 | 41.70 | 2,292,828 | -0.10(-0.23%) |
Sep 19, 2017 | 41.99 | 42.07 | 41.74 | 41.80 | 519,582 | -0.06(-0.14%) |
Sep 18, 2017 | 41.86 | 41.95 | 41.74 | 41.86 | 569,053 | +0.11(+0.25%) |
Sep 15, 2017 | 41.71 | 41.81 | 41.65 | 41.75 | 628,387 | +0.07(+0.16%) |
Sep 14, 2017 | 41.73 | 41.83 | 41.62 | 41.68 | 1,468,024 | -0.07(-0.16%) |
Sep 13, 2017 | 41.71 | 41.79 | 41.67 | 41.75 | 1,241,255 | +0.07(+0.16%) |
Sep 12, 2017 | 41.71 | 41.74 | 41.60 | 41.68 | 643,476 | +0.07(+0.16%) |
Sep 11, 2017 | 41.42 | 41.65 | 41.41 | 41.62 | 1,234,672 | +0.46(+1.11%) |
Sep 08, 2017 | 41.22 | 41.30 | 41.14 | 41.16 | 1,817,008 | -0.15(-0.35%) |
Sep 07, 2017 | 41.23 | 41.39 | 41.16 | 41.31 | 1,782,082 | +0.19(+0.46%) |
Sep 06, 2017 | 41.20 | 41.28 | 41.05 | 41.12 | 3,853,593 | -0.06(-0.14%) |
Sep 05, 2017 | 41.30 | 41.42 | 40.96 | 41.18 | 1,124,917 | -0.24(-0.57%) |
Sep 01, 2017 | 41.41 | 41.49 | 41.33 | 41.42 | 1,427,825 | +0.05(+0.12%) |
Aug 31, 2017 | 41.22 | 41.41 | 41.21 | 41.37 | 902,692 | +0.20(+0.49%) |
Aug 30, 2017 | 40.92 | 41.17 | 40.89 | 41.16 | 808,732 | +0.25(+0.61%) |
Aug 29, 2017 | 40.67 | 40.94 | 40.62 | 40.91 | 702,822 | +0.02(+0.04%) |
Aug 28, 2017 | 40.89 | 40.93 | 40.79 | 40.90 | 1,018,856 | -0.02(-0.04%) |
Aug 25, 2017 | 41.07 | 41.16 | 40.91 | 40.91 | 708,767 | -0.13(-0.32%) |
Aug 24, 2017 | 41.11 | 41.15 | 40.97 | 41.04 | 6,026,452 | -0.02(-0.04%) |
Aug 23, 2017 | 40.97 | 41.10 | 40.88 | 41.06 | 792,994 | +0.02(+0.04%) |
Aug 22, 2017 | 40.68 | 41.07 | 40.68 | 41.04 | 467,875 | +0.37(+0.92%) |
Aug 21, 2017 | 40.69 | 40.82 | 40.55 | 40.67 | 1,041,210 | +0.02(+0.04%) |
Aug 18, 2017 | 40.59 | 41.01 | 40.47 | 40.65 | 659,619 | +0.11(+0.28%) |
Aug 17, 2017 | 40.76 | 40.94 | 40.53 | 40.54 | 1,032,231 | -0.22(-0.54%) |
Aug 16, 2017 | 40.72 | 40.85 | 40.67 | 40.76 | 1,954,510 | +0.02(+0.04%) |
Aug 15, 2017 | 40.75 | 40.90 | 40.55 | 40.74 | 446,734 | +0.10(+0.24%) |
Aug 14, 2017 | 40.52 | 40.74 | 40.42 | 40.64 | 1,087,455 | +0.32(+0.80%) |
Aug 11, 2017 | 40.40 | 40.42 | 40.11 | 40.32 | 1,568,839 | +0.09(+0.22%) |
Aug 10, 2017 | 40.72 | 40.76 | 40.21 | 40.23 | 1,110,972 | -0.59(-1.45%) |
Aug 09, 2017 | 40.90 | 40.94 | 40.70 | 40.82 | 844,264 | -0.19(-0.47%) |
Aug 08, 2017 | 41.06 | 41.31 | 40.95 | 41.02 | 455,123 | -0.11(-0.28%) |
Aug 07, 2017 | 41.05 | 41.33 | 40.97 | 41.13 | 579,479 | +0.19(+0.46%) |
Aug 04, 2017 | 41.05 | 41.15 | 40.81 | 40.94 | 736,085 | -0.01(-0.02%) |
Aug 03, 2017 | 41.10 | 41.14 | 40.89 | 40.95 | 882,647 | -0.15(-0.36%) |
Aug 02, 2017 | 41.40 | 41.40 | 40.90 | 41.10 | 1,229,596 | -0.19(-0.47%) |