Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.14 | 45.47 | 43.59 | 43.84 | 1,969,756 | +0.43(+0.99%) |
Oct 30, 2017 | 43.43 | 43.64 | 43.03 | 43.41 | 795,319 | -0.35(-0.81%) |
Oct 27, 2017 | 43.46 | 43.94 | 43.28 | 43.76 | 652,017 | +0.25(+0.58%) |
Oct 26, 2017 | 43.25 | 43.78 | 42.92 | 43.51 | 911,460 | +0.43(+0.99%) |
Oct 25, 2017 | 43.38 | 43.42 | 42.73 | 43.09 | 1,151,820 | -0.55(-1.26%) |
Oct 24, 2017 | 43.53 | 44.00 | 43.34 | 43.63 | 988,653 | +0.80(+1.87%) |
Oct 23, 2017 | 42.70 | 43.16 | 42.42 | 42.83 | 822,205 | +0.18(+0.41%) |
Oct 20, 2017 | 42.93 | 43.00 | 42.38 | 42.66 | 630,378 | +0.08(+0.20%) |
Oct 19, 2017 | 42.69 | 42.69 | 41.82 | 42.57 | 932,725 | -0.34(-0.78%) |
Oct 18, 2017 | 43.09 | 43.26 | 42.75 | 42.91 | 554,281 | +0.07(+0.17%) |
Oct 17, 2017 | 43.19 | 43.21 | 42.76 | 42.83 | 629,851 | -0.34(-0.80%) |
Oct 16, 2017 | 43.01 | 43.55 | 42.88 | 43.18 | 2,138,888 | +0.63(+1.49%) |
Oct 13, 2017 | 42.93 | 43.08 | 42.33 | 42.55 | 961,558 | -0.11(-0.26%) |
Oct 12, 2017 | 42.41 | 42.95 | 42.41 | 42.66 | 916,411 | +0.02(+0.04%) |
Oct 11, 2017 | 42.74 | 43.44 | 42.65 | 42.64 | 1,077,166 | +0.29(+0.68%) |
Oct 10, 2017 | 42.54 | 42.74 | 42.20 | 42.35 | 1,205,708 | +0.34(+0.80%) |
Oct 09, 2017 | 42.64 | 42.64 | 41.76 | 42.02 | 977,437 | -0.51(-1.20%) |
Oct 06, 2017 | 42.06 | 42.63 | 41.84 | 42.53 | 1,808,298 | +0.25(+0.59%) |
Oct 05, 2017 | 41.87 | 42.42 | 41.77 | 42.28 | 806,304 | +0.48(+1.16%) |
Oct 04, 2017 | 41.96 | 42.36 | 41.74 | 41.79 | 671,158 | -0.18(-0.42%) |
Oct 03, 2017 | 42.11 | 42.29 | 41.69 | 41.97 | 880,015 | -0.14(-0.33%) |
Oct 02, 2017 | 41.89 | 42.29 | 41.64 | 42.11 | 861,428 | +0.21(+0.51%) |
Sep 29, 2017 | 41.66 | 41.97 | 41.42 | 41.89 | 1,285,464 | +0.14(+0.33%) |
Sep 28, 2017 | 41.41 | 41.86 | 41.04 | 41.75 | 948,347 | +0.29(+0.70%) |
Sep 27, 2017 | 41.11 | 41.80 | 40.89 | 41.47 | 844,140 | +0.66(+1.62%) |
Sep 26, 2017 | 40.70 | 41.10 | 40.61 | 40.81 | 1,246,593 | +0.15(+0.37%) |
Sep 25, 2017 | 39.91 | 40.74 | 39.85 | 40.66 | 997,177 | +0.68(+1.70%) |
Sep 22, 2017 | 40.16 | 40.33 | 39.79 | 39.98 | 1,262,709 | -0.43(-1.06%) |
Sep 21, 2017 | 40.04 | 40.43 | 39.40 | 40.41 | 1,672,791 | -0.36(-0.89%) |
Sep 20, 2017 | 41.38 | 41.38 | 40.65 | 40.77 | 1,748,237 | -0.49(-1.20%) |
Sep 19, 2017 | 41.21 | 41.69 | 41.03 | 41.26 | 1,134,842 | +0.10(+0.25%) |
Sep 18, 2017 | 40.67 | 41.39 | 40.54 | 41.16 | 1,559,523 | +0.71(+1.75%) |
Sep 15, 2017 | 39.86 | 40.64 | 39.82 | 40.45 | 2,618,442 | +0.62(+1.57%) |
Sep 14, 2017 | 39.76 | 40.20 | 39.18 | 39.83 | 2,157,038 | +0.07(+0.16%) |
Sep 13, 2017 | 39.59 | 39.93 | 38.31 | 39.76 | 2,883,261 | +0.93(+2.40%) |
Sep 12, 2017 | 37.59 | 38.98 | 37.28 | 38.83 | 1,780,644 | +1.56(+4.19%) |
Sep 11, 2017 | 37.15 | 37.56 | 36.94 | 37.27 | 2,201,182 | +0.47(+1.26%) |
Sep 08, 2017 | 35.37 | 36.89 | 35.16 | 36.80 | 1,862,741 | +1.30(+3.67%) |
Sep 07, 2017 | 35.65 | 35.82 | 34.99 | 35.50 | 1,076,924 | -0.08(-0.24%) |
Sep 06, 2017 | 36.01 | 36.16 | 35.58 | 35.58 | 1,119,502 | -0.05(-0.13%) |
Sep 05, 2017 | 36.48 | 36.48 | 35.34 | 35.63 | 1,341,420 | -0.72(-1.97%) |
Sep 01, 2017 | 36.01 | 36.64 | 36.01 | 36.35 | 812,512 | +0.47(+1.32%) |
Aug 31, 2017 | 36.42 | 36.46 | 35.81 | 35.87 | 938,273 | -0.28(-0.77%) |
Aug 30, 2017 | 35.70 | 36.35 | 35.56 | 36.15 | 952,668 | +0.44(+1.22%) |
Aug 29, 2017 | 34.78 | 36.04 | 34.64 | 35.72 | 1,185,677 | +0.55(+1.56%) |
Aug 28, 2017 | 35.39 | 35.48 | 34.94 | 35.17 | 941,155 | -0.07(-0.18%) |
Aug 25, 2017 | 35.24 | 35.68 | 35.12 | 35.23 | 1,164,857 | +0.22(+0.64%) |
Aug 24, 2017 | 35.57 | 35.71 | 34.98 | 35.01 | 927,015 | -0.33(-0.92%) |
Aug 23, 2017 | 35.54 | 36.07 | 35.32 | 35.33 | 1,091,133 | -0.69(-1.91%) |
Aug 22, 2017 | 35.05 | 36.08 | 34.88 | 36.02 | 1,125,351 | +1.24(+3.56%) |
Aug 21, 2017 | 34.78 | 35.15 | 34.75 | 34.78 | 1,080,737 | -0.14(-0.40%) |
Aug 18, 2017 | 34.68 | 35.45 | 34.44 | 34.92 | 1,638,640 | -0.17(-0.48%) |
Aug 17, 2017 | 35.84 | 36.27 | 35.08 | 35.09 | 1,356,372 | -0.92(-2.56%) |
Aug 16, 2017 | 36.22 | 36.39 | 35.85 | 36.01 | 996,855 | -0.14(-0.39%) |
Aug 15, 2017 | 36.40 | 36.42 | 36.05 | 36.15 | 752,697 | -0.29(-0.79%) |
Aug 14, 2017 | 35.67 | 36.58 | 35.55 | 36.44 | 1,793,156 | +1.01(+2.84%) |
Aug 11, 2017 | 35.02 | 35.65 | 34.82 | 35.44 | 2,545,820 | +0.17(+0.47%) |
Aug 10, 2017 | 35.73 | 35.98 | 35.23 | 35.27 | 2,316,188 | -0.79(-2.19%) |
Aug 09, 2017 | 36.25 | 36.35 | 35.70 | 36.06 | 1,173,827 | -0.41(-1.12%) |
Aug 08, 2017 | 36.57 | 37.21 | 36.33 | 36.47 | 1,036,894 | -0.09(-0.25%) |
Aug 07, 2017 | 36.64 | 36.79 | 35.94 | 36.56 | 1,315,221 | -0.07(-0.18%) |
Aug 04, 2017 | 36.42 | 36.96 | 36.29 | 36.63 | 1,493,693 | +0.41(+1.13%) |
Aug 03, 2017 | 35.11 | 36.53 | 35.08 | 36.22 | 2,101,792 | +1.30(+3.72%) |
Aug 02, 2017 | 36.85 | 37.37 | 34.22 | 34.92 | 3,196,578 | -1.20(-3.32%) |