Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.30 | 38.90 | 38.10 | 38.77 | 761,159 | +0.68(+1.79%) |
Oct 30, 2017 | 38.47 | 38.74 | 38.04 | 38.09 | 506,474 | -0.44(-1.14%) |
Oct 27, 2017 | 38.80 | 38.80 | 38.00 | 38.53 | 684,679 | -0.38(-0.98%) |
Oct 26, 2017 | 39.35 | 39.80 | 38.69 | 38.91 | 597,819 | -0.41(-1.04%) |
Oct 25, 2017 | 39.54 | 39.55 | 38.81 | 39.32 | 551,204 | -0.19(-0.48%) |
Oct 24, 2017 | 39.79 | 40.19 | 39.37 | 39.51 | 612,521 | -0.22(-0.55%) |
Oct 23, 2017 | 39.51 | 40.08 | 39.31 | 39.73 | 687,524 | +0.26(+0.66%) |
Oct 20, 2017 | 40.70 | 40.70 | 39.32 | 39.47 | 729,956 | -0.98(-2.42%) |
Oct 19, 2017 | 40.18 | 40.50 | 39.92 | 40.45 | 354,057 | +0.24(+0.60%) |
Oct 18, 2017 | 40.99 | 41.06 | 40.16 | 40.21 | 568,565 | -0.30(-0.74%) |
Oct 17, 2017 | 38.87 | 40.61 | 38.82 | 40.51 | 1,136,135 | -0.06(-0.15%) |
Oct 16, 2017 | 40.49 | 41.09 | 40.42 | 40.57 | 720,046 | +0.09(+0.22%) |
Oct 13, 2017 | 40.75 | 41.24 | 40.39 | 40.48 | 645,530 | -0.29(-0.71%) |
Oct 12, 2017 | 39.65 | 40.98 | 39.65 | 40.77 | 890,754 | +0.69(+1.72%) |
Oct 11, 2017 | 40.10 | 40.78 | 39.90 | 40.08 | 691,720 | -0.13(-0.32%) |
Oct 10, 2017 | 40.43 | 40.91 | 40.09 | 40.21 | 530,831 | +0.12(+0.30%) |
Oct 09, 2017 | 40.83 | 41.08 | 39.97 | 40.09 | 595,744 | -0.74(-1.81%) |
Oct 06, 2017 | 40.85 | 40.96 | 40.00 | 40.83 | 929,299 | +0.31(+0.77%) |
Oct 05, 2017 | 40.50 | 41.29 | 40.39 | 40.52 | 646,434 | +0.00(+0.00%) |
Oct 04, 2017 | 40.96 | 41.12 | 40.09 | 40.52 | 556,947 | -0.12(-0.30%) |
Oct 03, 2017 | 40.74 | 41.11 | 40.13 | 40.64 | 947,343 | -0.17(-0.42%) |
Oct 02, 2017 | 41.76 | 41.84 | 40.69 | 40.81 | 976,131 | -0.78(-1.88%) |
Sep 29, 2017 | 41.69 | 42.48 | 41.44 | 41.59 | 1,109,472 | -0.03(-0.07%) |
Sep 28, 2017 | 42.51 | 42.65 | 40.77 | 41.62 | 1,586,356 | -0.96(-2.25%) |
Sep 27, 2017 | 44.10 | 44.10 | 42.22 | 42.58 | 1,616,578 | -1.81(-4.08%) |
Sep 26, 2017 | 44.49 | 44.94 | 44.05 | 44.39 | 958,632 | -0.39(-0.87%) |
Sep 25, 2017 | 43.41 | 44.81 | 43.06 | 44.78 | 1,263,032 | +1.75(+4.07%) |
Sep 22, 2017 | 42.41 | 43.72 | 42.40 | 43.03 | 1,203,822 | +0.43(+1.01%) |
Sep 21, 2017 | 42.06 | 43.21 | 41.76 | 42.60 | 1,397,136 | +0.57(+1.36%) |
Sep 20, 2017 | 40.56 | 42.07 | 40.15 | 42.03 | 1,167,534 | +1.45(+3.57%) |
Sep 19, 2017 | 40.26 | 41.08 | 40.01 | 40.58 | 1,549,658 | +0.58(+1.45%) |
Sep 18, 2017 | 39.74 | 40.23 | 39.46 | 40.00 | 922,749 | +0.26(+0.65%) |
Sep 15, 2017 | 39.27 | 40.62 | 38.75 | 39.74 | 2,316,247 | +0.56(+1.43%) |
Sep 14, 2017 | 39.65 | 41.94 | 39.03 | 39.18 | 5,339,185 | +1.97(+5.29%) |
Sep 13, 2017 | 36.56 | 37.37 | 36.56 | 37.21 | 1,611,901 | +0.64(+1.75%) |
Sep 12, 2017 | 36.95 | 35.75 | 36.57 | 1,157,885 | +0.55(+1.53%) | |
Sep 11, 2017 | 35.72 | 36.27 | 35.44 | 36.02 | 1,015,870 | +0.41(+1.15%) |
Sep 08, 2017 | 35.83 | 35.88 | 35.34 | 35.61 | 917,205 | -0.48(-1.33%) |
Sep 07, 2017 | 35.50 | 36.13 | 35.14 | 36.09 | 733,899 | +0.63(+1.78%) |
Sep 06, 2017 | 34.89 | 35.46 | 34.62 | 35.46 | 929,792 | +0.72(+2.07%) |
Sep 05, 2017 | 35.35 | 34.57 | 34.74 | 544,782 | -0.61(-1.73%) | |
Sep 01, 2017 | 34.74 | 35.44 | 34.70 | 35.35 | 669,634 | +0.60(+1.73%) |
Aug 31, 2017 | 33.99 | 34.85 | 33.73 | 34.75 | 547,823 | +0.63(+1.85%) |
Aug 30, 2017 | 33.44 | 34.18 | 33.34 | 34.12 | 446,474 | +0.70(+2.09%) |
Aug 29, 2017 | 32.80 | 33.60 | 32.74 | 33.42 | 936,856 | +0.63(+1.92%) |
Aug 28, 2017 | 33.59 | 34.09 | 32.52 | 32.79 | 1,063,685 | -0.80(-2.38%) |
Aug 25, 2017 | 34.03 | 34.06 | 33.35 | 33.59 | 1,187,708 | -0.16(-0.47%) |
Aug 24, 2017 | 35.63 | 36.01 | 33.41 | 33.75 | 1,660,121 | -1.90(-5.33%) |
Aug 23, 2017 | 35.58 | 35.92 | 35.41 | 35.65 | 333,678 | -0.27(-0.75%) |
Aug 22, 2017 | 35.49 | 36.01 | 35.48 | 35.92 | 310,851 | +0.49(+1.38%) |
Aug 21, 2017 | 35.75 | 35.75 | 35.20 | 35.43 | 335,161 | -0.36(-1.01%) |
Aug 18, 2017 | 35.59 | 35.94 | 34.91 | 35.79 | 439,637 | -0.02(-0.06%) |
Aug 17, 2017 | 35.54 | 36.27 | 35.27 | 35.81 | 584,632 | +0.24(+0.67%) |
Aug 16, 2017 | 35.95 | 36.01 | 35.27 | 35.57 | 467,576 | -0.31(-0.86%) |
Aug 15, 2017 | 36.62 | 36.62 | 35.87 | 35.88 | 307,398 | -0.67(-1.83%) |
Aug 14, 2017 | 36.45 | 36.70 | 36.16 | 36.55 | 217,102 | +0.31(+0.86%) |
Aug 11, 2017 | 35.85 | 36.34 | 35.82 | 36.24 | 245,162 | -0.01(-0.03%) |
Aug 10, 2017 | 36.27 | 36.59 | 36.04 | 36.25 | 263,176 | -0.16(-0.44%) |
Aug 09, 2017 | 36.46 | 36.71 | 36.18 | 36.41 | 638,996 | -0.18(-0.49%) |
Aug 08, 2017 | 37.07 | 37.44 | 36.53 | 36.59 | 330,995 | -0.64(-1.72%) |
Aug 07, 2017 | 37.22 | 37.49 | 36.77 | 37.23 | 428,115 | +0.03(+0.08%) |
Aug 04, 2017 | 37.32 | 37.38 | 36.84 | 37.20 | 260,395 | -0.05(-0.13%) |
Aug 03, 2017 | 37.90 | 37.96 | 37.14 | 37.25 | 247,287 | -0.53(-1.40%) |
Aug 02, 2017 | 38.12 | 38.12 | 37.39 | 37.78 | 195,342 | -0.39(-1.02%) |