Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.34 | 45.45 | 44.34 | 45.41 | 683,202 | +1.06(+2.40%) |
Oct 30, 2017 | 44.62 | 45.41 | 43.61 | 44.34 | 622,396 | -0.42(-0.93%) |
Oct 27, 2017 | 44.25 | 44.90 | 43.24 | 44.76 | 608,744 | +0.51(+1.15%) |
Oct 26, 2017 | 43.14 | 44.34 | 43.14 | 44.25 | 702,257 | +1.11(+2.57%) |
Oct 25, 2017 | 43.56 | 43.97 | 42.59 | 43.14 | 702,220 | -0.55(-1.27%) |
Oct 24, 2017 | 43.61 | 44.90 | 43.47 | 43.70 | 798,110 | +0.23(+0.53%) |
Oct 23, 2017 | 44.48 | 44.76 | 42.91 | 43.47 | 962,511 | -0.65(-1.47%) |
Oct 20, 2017 | 43.10 | 44.39 | 42.97 | 44.11 | 1,026,858 | +1.76(+4.14%) |
Oct 19, 2017 | 41.80 | 42.87 | 39.82 | 42.36 | 1,567,500 | +1.34(+3.27%) |
Oct 18, 2017 | 40.33 | 41.34 | 40.14 | 41.02 | 1,328,415 | +0.79(+1.95%) |
Oct 17, 2017 | 40.74 | 41.34 | 39.98 | 40.23 | 538,008 | -0.55(-1.36%) |
Oct 16, 2017 | 40.19 | 40.88 | 39.97 | 40.79 | 408,777 | +0.60(+1.49%) |
Oct 13, 2017 | 40.70 | 40.70 | 38.89 | 40.19 | 720,627 | -0.32(-0.80%) |
Oct 12, 2017 | 39.63 | 40.56 | 39.59 | 40.51 | 442,462 | +0.79(+1.98%) |
Oct 11, 2017 | 40.74 | 41.02 | 39.63 | 39.73 | 504,614 | -1.02(-2.49%) |
Oct 10, 2017 | 40.70 | 40.83 | 40.46 | 40.74 | 346,914 | +0.09(+0.23%) |
Oct 09, 2017 | 40.19 | 41.11 | 40.18 | 40.65 | 499,807 | +0.74(+1.85%) |
Oct 06, 2017 | 39.63 | 40.37 | 39.59 | 39.91 | 588,654 | +0.23(+0.58%) |
Oct 05, 2017 | 40.46 | 40.65 | 39.49 | 39.68 | 679,281 | -0.74(-1.83%) |
Oct 04, 2017 | 41.11 | 41.76 | 39.63 | 40.42 | 1,107,307 | -2.31(-5.41%) |
Oct 03, 2017 | 43.24 | 43.28 | 42.17 | 42.73 | 576,324 | -0.23(-0.54%) |
Oct 02, 2017 | 41.57 | 43.12 | 41.30 | 42.96 | 895,655 | +1.62(+3.91%) |
Sep 29, 2017 | 41.16 | 42.40 | 41.16 | 41.34 | 794,386 | +0.23(+0.56%) |
Sep 28, 2017 | 41.62 | 42.03 | 40.90 | 41.11 | 608,559 | -0.51(-1.22%) |
Sep 27, 2017 | 40.83 | 41.76 | 40.35 | 41.62 | 758,364 | +0.88(+2.15%) |
Sep 26, 2017 | 40.19 | 40.97 | 39.69 | 40.74 | 579,615 | +0.60(+1.50%) |
Sep 25, 2017 | 39.31 | 40.37 | 39.31 | 40.14 | 789,856 | +0.97(+2.48%) |
Sep 22, 2017 | 38.06 | 39.31 | 38.06 | 39.17 | 919,693 | +1.20(+3.16%) |
Sep 21, 2017 | 36.58 | 38.71 | 36.58 | 37.97 | 1,031,783 | +1.57(+4.31%) |
Sep 20, 2017 | 36.45 | 36.47 | 35.84 | 36.40 | 437,911 | +0.14(+0.38%) |
Sep 19, 2017 | 36.49 | 36.49 | 36.07 | 36.26 | 377,395 | -0.23(-0.63%) |
Sep 18, 2017 | 37.09 | 37.79 | 36.45 | 36.49 | 614,049 | -0.51(-1.37%) |
Sep 15, 2017 | 36.72 | 37.37 | 36.49 | 37.00 | 1,112,353 | +0.51(+1.39%) |
Sep 14, 2017 | 35.98 | 36.70 | 35.75 | 36.49 | 725,006 | +0.37(+1.02%) |
Sep 13, 2017 | 35.15 | 36.21 | 35.07 | 36.12 | 875,367 | +0.97(+2.76%) |
Sep 12, 2017 | 34.55 | 35.24 | 34.27 | 35.15 | 491,416 | +0.60(+1.74%) |
Sep 11, 2017 | 34.27 | 35.11 | 33.95 | 34.55 | 648,234 | +0.79(+2.33%) |
Sep 08, 2017 | 34.14 | 34.32 | 33.65 | 33.77 | 377,672 | -0.37(-1.08%) |
Sep 07, 2017 | 34.37 | 34.60 | 33.86 | 34.14 | 389,643 | -0.05(-0.14%) |
Sep 06, 2017 | 34.18 | 35.61 | 34.09 | 34.18 | 1,049,647 | +0.14(+0.41%) |
Sep 05, 2017 | 33.35 | 34.09 | 32.89 | 34.04 | 563,270 | +0.60(+1.80%) |
Sep 01, 2017 | 33.54 | 33.72 | 33.03 | 33.44 | 271,688 | +0.05(+0.14%) |
Aug 31, 2017 | 33.72 | 33.95 | 32.93 | 33.40 | 314,908 | -0.18(-0.55%) |
Aug 30, 2017 | 33.35 | 33.86 | 33.26 | 33.58 | 286,094 | +0.28(+0.83%) |
Aug 29, 2017 | 33.35 | 33.67 | 32.43 | 33.30 | 773,985 | -0.32(-0.96%) |
Aug 28, 2017 | 32.15 | 34.30 | 32.15 | 33.63 | 1,366,269 | +1.71(+5.35%) |
Aug 25, 2017 | 31.83 | 31.94 | 31.62 | 31.92 | 542,424 | +0.18(+0.58%) |
Aug 24, 2017 | 32.38 | 32.52 | 31.60 | 31.73 | 311,756 | -0.46(-1.43%) |
Aug 23, 2017 | 32.15 | 32.33 | 32.01 | 32.20 | 297,847 | -0.18(-0.57%) |
Aug 22, 2017 | 32.06 | 32.52 | 32.06 | 32.38 | 218,156 | +0.42(+1.30%) |
Aug 21, 2017 | 31.73 | 32.01 | 31.36 | 31.96 | 211,784 | +0.23(+0.73%) |
Aug 18, 2017 | 30.99 | 32.29 | 30.63 | 31.73 | 646,573 | +0.42(+1.33%) |
Aug 17, 2017 | 31.96 | 32.29 | 31.16 | 31.32 | 421,086 | -0.74(-2.31%) |
Aug 16, 2017 | 32.38 | 32.52 | 32.01 | 32.06 | 235,612 | -0.14(-0.43%) |
Aug 15, 2017 | 32.70 | 32.70 | 31.92 | 32.20 | 297,873 | -0.51(-1.55%) |
Aug 14, 2017 | 32.57 | 33.05 | 32.24 | 32.70 | 501,350 | +0.51(+1.58%) |
Aug 11, 2017 | 31.18 | 32.33 | 30.86 | 32.20 | 494,779 | +0.83(+2.65%) |
Aug 10, 2017 | 31.64 | 31.96 | 31.27 | 31.36 | 334,333 | -0.42(-1.31%) |
Aug 09, 2017 | 32.24 | 32.70 | 31.57 | 31.78 | 419,966 | -0.60(-1.85%) |
Aug 08, 2017 | 32.75 | 32.98 | 32.24 | 32.38 | 322,622 | -0.42(-1.27%) |
Aug 07, 2017 | 33.21 | 33.63 | 32.70 | 32.80 | 488,336 | -0.32(-0.98%) |
Aug 04, 2017 | 32.66 | 33.17 | 32.24 | 33.12 | 374,959 | +0.60(+1.85%) |
Aug 03, 2017 | 32.84 | 33.13 | 32.38 | 32.52 | 265,935 | -0.14(-0.42%) |
Aug 02, 2017 | 34.27 | 34.27 | 32.01 | 32.66 | 504,744 | -1.52(-4.46%) |