Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.72 | 42.50 | 41.50 | 41.77 | 1,287,727 | -0.05(-0.12%) |
Oct 30, 2017 | 41.39 | 42.13 | 41.00 | 41.82 | 943,788 | +0.39(+0.94%) |
Oct 27, 2017 | 43.20 | 43.48 | 40.91 | 41.43 | 1,017,819 | -0.90(-2.13%) |
Oct 26, 2017 | 41.90 | 43.17 | 41.61 | 42.33 | 640,843 | +0.45(+1.07%) |
Oct 25, 2017 | 42.06 | 42.91 | 40.94 | 41.88 | 1,042,973 | -0.69(-1.62%) |
Oct 24, 2017 | 43.47 | 44.25 | 41.72 | 42.57 | 1,287,072 | -3.57(-7.74%) |
Oct 23, 2017 | 45.77 | 46.43 | 45.28 | 46.14 | 829,602 | +0.13(+0.28%) |
Oct 20, 2017 | 47.08 | 47.29 | 45.86 | 46.01 | 507,268 | -0.57(-1.22%) |
Oct 19, 2017 | 47.11 | 47.12 | 45.46 | 46.58 | 910,215 | -0.62(-1.31%) |
Oct 18, 2017 | 45.97 | 47.57 | 45.94 | 47.20 | 806,948 | +1.11(+2.41%) |
Oct 17, 2017 | 45.97 | 46.21 | 45.53 | 46.09 | 942,964 | +0.12(+0.26%) |
Oct 16, 2017 | 45.30 | 46.12 | 45.13 | 45.97 | 861,070 | +1.01(+2.25%) |
Oct 13, 2017 | 44.69 | 45.04 | 43.88 | 44.96 | 669,080 | +0.31(+0.69%) |
Oct 12, 2017 | 45.61 | 45.61 | 44.00 | 44.65 | 1,034,778 | -0.95(-2.08%) |
Oct 11, 2017 | 44.47 | 45.97 | 44.47 | 45.60 | 609,715 | +1.15(+2.59%) |
Oct 10, 2017 | 44.18 | 44.79 | 43.93 | 44.45 | 269,602 | +0.58(+1.32%) |
Oct 09, 2017 | 45.20 | 45.96 | 43.81 | 43.87 | 539,656 | -1.33(-2.94%) |
Oct 06, 2017 | 43.86 | 45.89 | 43.86 | 45.20 | 1,261,912 | +0.89(+2.01%) |
Oct 05, 2017 | 43.50 | 44.48 | 43.22 | 44.31 | 693,132 | +0.80(+1.84%) |
Oct 04, 2017 | 43.48 | 43.86 | 43.03 | 43.51 | 768,180 | +0.44(+1.02%) |
Oct 03, 2017 | 43.32 | 43.50 | 42.18 | 43.07 | 787,877 | +0.00(+0.00%) |
Oct 02, 2017 | 41.90 | 43.44 | 41.46 | 43.07 | 708,387 | +1.57(+3.78%) |
Sep 29, 2017 | 41.46 | 41.90 | 41.31 | 41.50 | 693,801 | +0.00(+0.00%) |
Sep 28, 2017 | 42.01 | 42.30 | 41.42 | 41.50 | 501,303 | -0.50(-1.19%) |
Sep 27, 2017 | 41.79 | 42.00 | 699,855 | +0.02(+0.05%) | ||
Sep 26, 2017 | 42.58 | 42.90 | 41.96 | 41.98 | 943,605 | -0.08(-0.19%) |
Sep 25, 2017 | 42.83 | 42.98 | 41.55 | 42.06 | 876,578 | -0.71(-1.66%) |
Sep 22, 2017 | 42.65 | 44.53 | 42.14 | 42.77 | 1,546,562 | +0.67(+1.59%) |
Sep 21, 2017 | 37.88 | 42.82 | 37.74 | 42.10 | 2,303,671 | +2.57(+6.50%) |
Sep 20, 2017 | 39.50 | 40.00 | 39.08 | 39.53 | 1,480,384 | -0.86(-2.13%) |
Sep 19, 2017 | 41.31 | 42.11 | 40.16 | 40.39 | 1,118,652 | -0.84(-2.04%) |
Sep 18, 2017 | 42.19 | 42.60 | 40.36 | 41.23 | 2,376,567 | -1.66(-3.87%) |
Sep 15, 2017 | 42.21 | 43.29 | 38.60 | 42.89 | 5,355,772 | +1.30(+3.13%) |
Sep 14, 2017 | 44.60 | 45.00 | 41.32 | 41.59 | 3,539,139 | -3.49(-7.74%) |
Sep 13, 2017 | 47.68 | 47.73 | 45.08 | 45.08 | 895,435 | -2.34(-4.93%) |
Sep 12, 2017 | 46.05 | 47.43 | 45.95 | 47.42 | 901,921 | +1.50(+3.27%) |
Sep 11, 2017 | 45.62 | 46.12 | 45.27 | 45.92 | 690,050 | +1.04(+2.32%) |
Sep 08, 2017 | 44.58 | 45.82 | 44.09 | 44.88 | 806,450 | +0.22(+0.49%) |
Sep 07, 2017 | 45.70 | 45.97 | 44.36 | 44.66 | 1,073,811 | -0.56(-1.24%) |
Sep 06, 2017 | 47.08 | 47.08 | 44.92 | 45.22 | 1,079,894 | -1.44(-3.09%) |
Sep 05, 2017 | 48.12 | 48.56 | 46.23 | 46.66 | 929,701 | -1.81(-3.73%) |
Sep 01, 2017 | 48.72 | 49.00 | 47.59 | 48.47 | 318,821 | -0.24(-0.49%) |
Aug 31, 2017 | 47.52 | 48.88 | 47.52 | 48.71 | 653,356 | +1.20(+2.53%) |
Aug 30, 2017 | 46.54 | 47.58 | 46.52 | 47.51 | 388,710 | +1.07(+2.30%) |
Aug 29, 2017 | 45.65 | 46.55 | 45.31 | 46.44 | 511,105 | +0.16(+0.35%) |
Aug 28, 2017 | 46.98 | 47.16 | 45.57 | 46.28 | 411,693 | -0.70(-1.49%) |
Aug 25, 2017 | 45.90 | 47.24 | 45.72 | 46.98 | 708,762 | +1.44(+3.16%) |
Aug 24, 2017 | 48.06 | 48.39 | 45.42 | 45.54 | 807,230 | -2.01(-4.23%) |
Aug 23, 2017 | 49.31 | 49.47 | 47.53 | 47.55 | 462,367 | -1.60(-3.26%) |
Aug 22, 2017 | 47.92 | 49.53 | 47.92 | 49.15 | 387,384 | +1.36(+2.85%) |
Aug 21, 2017 | 48.48 | 48.66 | 47.42 | 47.79 | 603,328 | -0.61(-1.26%) |
Aug 18, 2017 | 49.49 | 49.62 | 48.29 | 48.40 | 380,744 | -0.75(-1.53%) |
Aug 17, 2017 | 50.14 | 50.24 | 48.54 | 49.15 | 488,465 | -0.99(-1.97%) |
Aug 16, 2017 | 49.25 | 50.98 | 49.25 | 50.14 | 691,029 | +1.00(+2.04%) |
Aug 15, 2017 | 51.49 | 51.50 | 49.03 | 49.14 | 442,277 | -1.35(-2.67%) |
Aug 14, 2017 | 49.39 | 50.61 | 49.25 | 50.49 | 374,065 | +1.49(+3.04%) |
Aug 11, 2017 | 48.41 | 49.48 | 48.26 | 49.00 | 389,747 | +0.12(+0.25%) |
Aug 10, 2017 | 49.04 | 50.15 | 48.81 | 48.88 | 405,681 | -1.12(-2.24%) |
Aug 09, 2017 | 49.10 | 50.28 | 48.82 | 50.00 | 562,868 | +1.00(+2.04%) |
Aug 08, 2017 | 49.49 | 50.99 | 48.90 | 49.00 | 363,830 | -0.14(-0.28%) |
Aug 07, 2017 | 50.00 | 50.69 | 49.01 | 49.14 | 319,901 | -0.18(-0.36%) |
Aug 04, 2017 | 49.67 | 47.50 | 49.32 | 952,826 | -0.32(-0.64%) | |
Aug 03, 2017 | 50.79 | 51.19 | 49.53 | 49.64 | 401,387 | -1.40(-2.74%) |
Aug 02, 2017 | 53.79 | 53.79 | 49.78 | 51.04 | 1,465,282 | -1.37(-2.61%) |