Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.49 | 43.00 | 41.84 | 41.86 | 1,066,353 | -0.59(-1.39%) |
Oct 30, 2017 | 43.32 | 43.78 | 42.32 | 42.45 | 866,526 | -1.13(-2.59%) |
Oct 27, 2017 | 45.92 | 45.92 | 43.50 | 43.58 | 1,168,410 | -2.13(-4.66%) |
Oct 26, 2017 | 44.81 | 45.86 | 44.54 | 45.71 | 1,186,010 | +0.78(+1.74%) |
Oct 25, 2017 | 43.05 | 45.39 | 42.49 | 44.93 | 3,998,570 | -3.93(-8.04%) |
Oct 24, 2017 | 48.77 | 49.50 | 48.64 | 48.86 | 1,318,249 | +0.59(+1.22%) |
Oct 23, 2017 | 48.85 | 48.90 | 48.15 | 48.27 | 778,634 | -0.52(-1.07%) |
Oct 20, 2017 | 48.10 | 49.00 | 47.66 | 48.79 | 715,309 | +0.83(+1.73%) |
Oct 19, 2017 | 47.52 | 47.99 | 47.11 | 47.96 | 718,167 | +0.40(+0.84%) |
Oct 18, 2017 | 46.93 | 47.75 | 46.62 | 47.56 | 673,047 | +0.60(+1.28%) |
Oct 17, 2017 | 46.54 | 47.45 | 46.45 | 46.96 | 839,233 | +0.19(+0.41%) |
Oct 16, 2017 | 46.02 | 46.82 | 45.60 | 46.77 | 962,732 | +0.71(+1.54%) |
Oct 13, 2017 | 45.64 | 46.25 | 45.52 | 46.06 | 636,741 | +0.39(+0.85%) |
Oct 12, 2017 | 45.07 | 45.81 | 44.17 | 45.67 | 578,916 | +0.67(+1.49%) |
Oct 11, 2017 | 44.76 | 45.00 | 44.20 | 45.00 | 1,011,289 | +0.37(+0.83%) |
Oct 10, 2017 | 45.63 | 45.77 | 44.58 | 44.63 | 693,269 | -0.77(-1.70%) |
Oct 09, 2017 | 46.12 | 46.36 | 45.34 | 45.40 | 534,852 | -0.88(-1.90%) |
Oct 06, 2017 | 45.77 | 46.41 | 45.66 | 46.28 | 398,841 | +0.25(+0.54%) |
Oct 05, 2017 | 45.78 | 46.71 | 45.65 | 46.03 | 578,314 | +0.49(+1.08%) |
Oct 04, 2017 | 47.38 | 47.50 | 44.82 | 45.54 | 1,088,826 | -1.66(-3.52%) |
Oct 03, 2017 | 45.21 | 49.18 | 44.76 | 47.20 | 2,199,934 | +4.00(+9.26%) |
Oct 02, 2017 | 41.67 | 43.40 | 41.60 | 43.20 | 1,004,519 | +1.63(+3.92%) |
Sep 29, 2017 | 42.28 | 42.46 | 41.37 | 41.57 | 913,885 | -0.72(-1.70%) |
Sep 28, 2017 | 42.57 | 42.72 | 42.26 | 42.29 | 584,155 | -0.40(-0.94%) |
Sep 27, 2017 | 42.83 | 43.03 | 42.49 | 42.69 | 651,049 | +0.06(+0.14%) |
Sep 26, 2017 | 43.84 | 43.88 | 42.52 | 42.63 | 519,467 | -1.15(-2.63%) |
Sep 25, 2017 | 44.44 | 44.55 | 43.59 | 43.78 | 404,159 | -0.76(-1.71%) |
Sep 22, 2017 | 43.59 | 44.60 | 43.59 | 44.54 | 565,563 | +0.99(+2.27%) |
Sep 21, 2017 | 43.92 | 44.10 | 43.47 | 43.55 | 900,970 | -0.49(-1.11%) |
Sep 20, 2017 | 43.96 | 44.41 | 43.70 | 44.04 | 495,840 | +0.08(+0.18%) |
Sep 19, 2017 | 44.02 | 44.45 | 43.56 | 43.96 | 416,606 | -0.06(-0.14%) |
Sep 18, 2017 | 44.01 | 44.35 | 43.67 | 44.02 | 464,444 | +0.01(+0.02%) |
Sep 15, 2017 | 43.14 | 44.53 | 42.96 | 44.01 | 926,567 | +0.82(+1.90%) |
Sep 14, 2017 | 42.18 | 43.36 | 41.87 | 43.19 | 541,694 | +0.97(+2.30%) |
Sep 13, 2017 | 42.30 | 42.46 | 42.09 | 42.22 | 411,063 | -0.20(-0.47%) |
Sep 12, 2017 | 42.46 | 42.67 | 42.35 | 42.42 | 621,773 | -0.05(-0.12%) |
Sep 11, 2017 | 42.77 | 42.77 | 42.30 | 42.47 | 585,964 | +0.14(+0.33%) |
Sep 08, 2017 | 42.14 | 42.40 | 41.81 | 42.33 | 295,864 | +0.04(+0.09%) |
Sep 07, 2017 | 42.60 | 42.60 | 42.19 | 42.29 | 330,036 | -0.19(-0.45%) |
Sep 06, 2017 | 42.40 | 42.71 | 42.13 | 42.48 | 448,209 | +0.17(+0.40%) |
Sep 05, 2017 | 42.78 | 42.84 | 42.03 | 42.31 | 622,732 | -0.54(-1.26%) |
Sep 01, 2017 | 42.04 | 43.06 | 41.88 | 42.85 | 533,696 | +0.80(+1.90%) |
Aug 31, 2017 | 41.64 | 42.12 | 41.54 | 42.05 | 535,236 | +0.50(+1.20%) |
Aug 30, 2017 | 41.34 | 41.61 | 41.09 | 41.55 | 523,505 | +0.24(+0.58%) |
Aug 29, 2017 | 41.21 | 41.68 | 41.07 | 41.31 | 365,942 | -0.36(-0.86%) |
Aug 28, 2017 | 41.57 | 41.92 | 41.41 | 41.67 | 360,164 | +0.16(+0.39%) |
Aug 25, 2017 | 42.10 | 41.45 | 41.51 | 345,769 | -0.06(-0.14%) | |
Aug 24, 2017 | 41.12 | 41.82 | 41.01 | 41.57 | 380,805 | +0.65(+1.59%) |
Aug 23, 2017 | 41.32 | 41.41 | 40.83 | 40.92 | 451,499 | -0.57(-1.37%) |
Aug 22, 2017 | 41.15 | 41.63 | 40.88 | 41.49 | 786,389 | +0.40(+0.97%) |
Aug 21, 2017 | 41.39 | 41.70 | 40.83 | 41.09 | 836,268 | -0.40(-0.96%) |
Aug 18, 2017 | 42.12 | 43.02 | 41.43 | 41.49 | 753,321 | -0.74(-1.75%) |
Aug 17, 2017 | 43.29 | 43.46 | 42.21 | 42.23 | 498,152 | -1.09(-2.52%) |
Aug 16, 2017 | 42.97 | 43.46 | 42.74 | 43.32 | 394,781 | +0.53(+1.24%) |
Aug 15, 2017 | 44.26 | 44.61 | 42.79 | 42.79 | 345,811 | -1.40(-3.17%) |
Aug 14, 2017 | 43.74 | 44.56 | 43.42 | 44.19 | 527,246 | +0.79(+1.82%) |
Aug 11, 2017 | 42.68 | 43.52 | 42.64 | 43.40 | 348,357 | +0.66(+1.54%) |
Aug 10, 2017 | 43.10 | 43.30 | 42.63 | 42.74 | 374,136 | -0.63(-1.45%) |
Aug 09, 2017 | 43.24 | 43.68 | 43.24 | 43.37 | 314,247 | -0.20(-0.46%) |
Aug 08, 2017 | 43.57 | 43.91 | 43.39 | 43.57 | 417,266 | -0.11(-0.25%) |
Aug 07, 2017 | 43.86 | 43.97 | 43.37 | 43.68 | 381,409 | -0.06(-0.14%) |
Aug 04, 2017 | 44.51 | 43.69 | 43.74 | 358,861 | -0.09(-0.21%) | |
Aug 03, 2017 | 43.53 | 44.34 | 43.38 | 43.83 | 484,486 | +0.33(+0.76%) |
Aug 02, 2017 | 43.99 | 44.12 | 43.14 | 43.50 | 486,882 | -0.42(-0.96%) |