Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.95 | 43.19 | 42.64 | 42.64 | 650,711 | -0.15(-0.36%) |
Oct 30, 2017 | 43.27 | 43.42 | 42.53 | 42.79 | 652,521 | -0.67(-1.54%) |
Oct 27, 2017 | 43.44 | 43.65 | 43.32 | 43.46 | 488,848 | -0.05(-0.10%) |
Oct 26, 2017 | 43.24 | 43.58 | 42.90 | 43.51 | 554,153 | +0.44(+1.03%) |
Oct 25, 2017 | 43.14 | 43.23 | 42.86 | 43.06 | 538,798 | -0.08(-0.19%) |
Oct 24, 2017 | 42.76 | 43.21 | 42.48 | 43.14 | 377,681 | +0.57(+1.34%) |
Oct 23, 2017 | 42.51 | 42.81 | 42.50 | 42.58 | 414,034 | -0.03(-0.06%) |
Oct 20, 2017 | 42.46 | 42.82 | 42.46 | 42.60 | 217,224 | +0.23(+0.55%) |
Oct 19, 2017 | 42.25 | 42.48 | 42.15 | 42.37 | 251,242 | -0.05(-0.13%) |
Oct 18, 2017 | 42.36 | 42.64 | 42.36 | 42.42 | 346,974 | +0.12(+0.28%) |
Oct 17, 2017 | 42.30 | 42.54 | 42.17 | 42.30 | 340,111 | -0.06(-0.15%) |
Oct 16, 2017 | 42.17 | 42.45 | 42.02 | 42.37 | 261,264 | +0.42(+0.99%) |
Oct 13, 2017 | 42.18 | 42.30 | 41.95 | 41.95 | 204,748 | +0.00(+0.00%) |
Oct 12, 2017 | 41.54 | 42.09 | 41.53 | 41.95 | 409,704 | +0.35(+0.85%) |
Oct 11, 2017 | 41.56 | 41.74 | 41.55 | 41.60 | 266,773 | +0.02(+0.04%) |
Oct 10, 2017 | 41.92 | 41.93 | 41.51 | 41.58 | 323,673 | +0.01(+0.02%) |
Oct 09, 2017 | 41.92 | 42.06 | 41.49 | 41.57 | 225,511 | -0.28(-0.67%) |
Oct 06, 2017 | 41.63 | 41.98 | 41.61 | 41.85 | 246,103 | +0.12(+0.28%) |
Oct 05, 2017 | 42.39 | 42.42 | 41.68 | 41.74 | 418,643 | -0.60(-1.41%) |
Oct 04, 2017 | 42.06 | 42.35 | 42.01 | 42.33 | 397,323 | +0.28(+0.67%) |
Oct 03, 2017 | 42.06 | 42.17 | 41.82 | 42.05 | 406,685 | +0.03(+0.06%) |
Oct 02, 2017 | 41.55 | 42.07 | 41.55 | 42.02 | 758,135 | +0.53(+1.28%) |
Sep 29, 2017 | 41.59 | 41.80 | 41.42 | 41.49 | 568,797 | -0.06(-0.15%) |
Sep 28, 2017 | 41.24 | 41.64 | 40.99 | 41.55 | 444,859 | +0.24(+0.59%) |
Sep 27, 2017 | 41.39 | 41.52 | 41.02 | 41.31 | 572,405 | +0.09(+0.22%) |
Sep 26, 2017 | 41.64 | 41.65 | 41.22 | 41.22 | 665,534 | -0.40(-0.95%) |
Sep 25, 2017 | 41.11 | 41.92 | 41.09 | 41.62 | 731,105 | +0.59(+1.43%) |
Sep 22, 2017 | 40.85 | 41.21 | 40.85 | 41.03 | 336,596 | +0.22(+0.53%) |
Sep 21, 2017 | 40.66 | 40.94 | 40.58 | 40.81 | 386,175 | +0.16(+0.40%) |
Sep 20, 2017 | 40.91 | 40.99 | 40.56 | 40.65 | 687,992 | -0.21(-0.51%) |
Sep 19, 2017 | 40.74 | 41.04 | 40.58 | 40.86 | 634,567 | +0.14(+0.35%) |
Sep 18, 2017 | 40.58 | 40.80 | 40.38 | 40.71 | 747,404 | +0.23(+0.56%) |
Sep 15, 2017 | 40.30 | 40.68 | 40.23 | 40.49 | 1,053,446 | +0.10(+0.25%) |
Sep 14, 2017 | 39.98 | 40.43 | 39.90 | 40.39 | 480,493 | +0.41(+1.02%) |
Sep 13, 2017 | 39.89 | 40.34 | 39.71 | 39.98 | 654,164 | +0.05(+0.14%) |
Sep 12, 2017 | 39.41 | 40.06 | 39.31 | 39.93 | 647,781 | +0.63(+1.61%) |
Sep 11, 2017 | 39.42 | 39.52 | 39.17 | 39.30 | 825,059 | +0.07(+0.18%) |
Sep 08, 2017 | 38.83 | 39.36 | 38.75 | 39.22 | 725,168 | +0.03(+0.07%) |
Sep 07, 2017 | 40.46 | 40.69 | 38.47 | 39.20 | 1,399,099 | -2.86(-6.81%) |
Sep 06, 2017 | 42.11 | 42.25 | 41.55 | 42.06 | 928,520 | +0.16(+0.39%) |
Sep 05, 2017 | 42.84 | 42.95 | 41.73 | 41.90 | 486,196 | -0.89(-2.07%) |
Sep 01, 2017 | 42.75 | 42.95 | 42.67 | 42.78 | 278,319 | +0.11(+0.25%) |
Aug 31, 2017 | 42.36 | 42.72 | 42.17 | 42.67 | 310,801 | +0.46(+1.09%) |
Aug 30, 2017 | 42.05 | 42.31 | 41.92 | 42.21 | 352,158 | +0.20(+0.47%) |
Aug 29, 2017 | 41.83 | 42.12 | 41.77 | 42.02 | 298,600 | -0.06(-0.15%) |
Aug 28, 2017 | 42.56 | 42.65 | 41.97 | 42.08 | 289,878 | -0.31(-0.72%) |
Aug 25, 2017 | 42.20 | 42.58 | 42.09 | 42.39 | 259,268 | +0.35(+0.84%) |
Aug 24, 2017 | 42.55 | 42.62 | 41.99 | 42.03 | 311,777 | -0.30(-0.70%) |
Aug 23, 2017 | 42.36 | 42.60 | 42.32 | 42.33 | 191,531 | -0.25(-0.59%) |
Aug 22, 2017 | 42.25 | 42.63 | 42.17 | 42.58 | 209,912 | +0.47(+1.12%) |
Aug 21, 2017 | 41.83 | 42.20 | 41.77 | 42.11 | 246,652 | +0.25(+0.60%) |
Aug 18, 2017 | 41.66 | 42.19 | 41.54 | 41.86 | 369,650 | +0.05(+0.13%) |
Aug 17, 2017 | 42.40 | 42.60 | 41.79 | 41.81 | 255,855 | -0.70(-1.66%) |
Aug 16, 2017 | 42.32 | 42.87 | 42.32 | 42.51 | 217,097 | +0.26(+0.62%) |
Aug 15, 2017 | 42.65 | 42.78 | 42.25 | 42.25 | 260,433 | -0.42(-0.99%) |
Aug 14, 2017 | 42.27 | 42.76 | 42.27 | 42.67 | 442,867 | +0.69(+1.63%) |
Aug 11, 2017 | 41.08 | 42.18 | 40.68 | 41.99 | 363,988 | +0.34(+0.82%) |
Aug 10, 2017 | 42.09 | 42.28 | 41.62 | 41.64 | 455,562 | -0.67(-1.59%) |
Aug 09, 2017 | 42.69 | 42.81 | 42.18 | 42.32 | 353,607 | -0.48(-1.11%) |
Aug 08, 2017 | 42.79 | 43.18 | 42.67 | 42.80 | 213,699 | -0.03(-0.06%) |
Aug 07, 2017 | 42.73 | 42.90 | 42.58 | 42.82 | 243,200 | +0.09(+0.21%) |
Aug 04, 2017 | 42.41 | 42.77 | 42.37 | 42.73 | 274,911 | +0.46(+1.09%) |
Aug 03, 2017 | 42.35 | 42.58 | 42.14 | 42.27 | 377,014 | -0.05(-0.13%) |
Aug 02, 2017 | 42.36 | 42.53 | 42.18 | 42.33 | 360,978 | -0.04(-0.08%) |