Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.05 | 41.90 | 40.51 | 41.60 | 330,038 | +0.70(+1.71%) |
Oct 30, 2017 | 41.25 | 41.85 | 40.20 | 40.90 | 313,107 | -0.35(-0.85%) |
Oct 27, 2017 | 39.85 | 41.45 | 39.70 | 41.25 | 373,608 | +1.40(+3.51%) |
Oct 26, 2017 | 41.35 | 41.40 | 39.62 | 39.85 | 413,173 | -1.65(-3.98%) |
Oct 25, 2017 | 41.45 | 41.90 | 40.80 | 41.50 | 276,981 | -0.05(-0.12%) |
Oct 24, 2017 | 41.70 | 42.20 | 41.25 | 41.55 | 324,839 | +0.15(+0.36%) |
Oct 23, 2017 | 41.85 | 42.05 | 40.95 | 41.40 | 249,387 | -0.45(-1.08%) |
Oct 20, 2017 | 42.85 | 43.25 | 41.80 | 41.85 | 421,091 | -0.75(-1.76%) |
Oct 19, 2017 | 41.65 | 42.80 | 40.36 | 42.60 | 703,609 | +1.35(+3.27%) |
Oct 18, 2017 | 41.35 | 41.50 | 40.80 | 41.25 | 236,624 | +0.20(+0.49%) |
Oct 17, 2017 | 41.25 | 41.25 | 40.75 | 41.05 | 249,416 | -0.15(-0.36%) |
Oct 16, 2017 | 41.60 | 42.15 | 40.85 | 41.20 | 332,555 | -0.15(-0.36%) |
Oct 13, 2017 | 41.25 | 41.70 | 40.88 | 41.35 | 371,322 | +0.05(+0.12%) |
Oct 12, 2017 | 41.30 | 41.67 | 41.05 | 41.30 | 247,482 | +0.10(+0.24%) |
Oct 11, 2017 | 41.15 | 41.70 | 41.05 | 41.20 | 334,200 | +0.10(+0.24%) |
Oct 10, 2017 | 41.45 | 41.45 | 40.71 | 41.10 | 306,221 | -0.05(-0.12%) |
Oct 09, 2017 | 42.20 | 42.45 | 40.95 | 41.15 | 437,870 | -1.25(-2.95%) |
Oct 06, 2017 | 41.50 | 42.40 | 41.35 | 42.40 | 539,435 | +0.65(+1.56%) |
Oct 05, 2017 | 41.40 | 41.85 | 40.95 | 41.75 | 583,635 | +0.40(+0.97%) |
Oct 04, 2017 | 41.15 | 41.65 | 40.80 | 41.35 | 354,837 | +0.25(+0.61%) |
Oct 03, 2017 | 41.00 | 41.20 | 39.90 | 41.10 | 594,860 | +0.20(+0.49%) |
Oct 02, 2017 | 40.35 | 41.00 | 40.00 | 40.90 | 692,902 | +0.90(+2.25%) |
Sep 29, 2017 | 39.45 | 40.20 | 39.35 | 40.00 | 843,527 | +0.70(+1.78%) |
Sep 28, 2017 | 38.80 | 39.30 | 37.95 | 39.30 | 638,512 | +0.25(+0.64%) |
Sep 27, 2017 | 37.95 | 39.35 | 37.45 | 39.05 | 627,054 | +1.35(+3.58%) |
Sep 26, 2017 | 39.05 | 39.10 | 37.55 | 37.70 | 528,306 | -1.40(-3.58%) |
Sep 25, 2017 | 38.85 | 39.60 | 38.50 | 39.10 | 653,145 | +0.10(+0.26%) |
Sep 22, 2017 | 39.35 | 39.62 | 38.80 | 39.00 | 670,853 | -0.40(-1.02%) |
Sep 21, 2017 | 36.30 | 39.75 | 36.16 | 39.40 | 1,555,291 | +2.65(+7.21%) |
Sep 20, 2017 | 38.70 | 38.96 | 36.50 | 36.75 | 2,357,964 | -1.30(-3.42%) |
Sep 19, 2017 | 44.70 | 45.79 | 37.22 | 38.05 | 6,101,185 | -11.60(-23.36%) |
Sep 18, 2017 | 49.25 | 50.05 | 48.88 | 49.65 | 650,680 | +0.60(+1.22%) |
Sep 15, 2017 | 48.65 | 49.17 | 46.90 | 49.05 | 1,026,254 | +0.20(+0.41%) |
Sep 14, 2017 | 47.90 | 50.00 | 47.70 | 48.85 | 842,251 | +0.95(+1.98%) |
Sep 13, 2017 | 48.15 | 48.95 | 47.71 | 47.90 | 651,516 | -0.45(-0.93%) |
Sep 12, 2017 | 48.30 | 48.50 | 47.80 | 48.35 | 361,758 | +0.15(+0.31%) |
Sep 11, 2017 | 49.79 | 47.90 | 48.20 | 494,557 | -0.40(-0.82%) | |
Sep 08, 2017 | 47.65 | 49.95 | 47.65 | 48.60 | 806,019 | +0.80(+1.67%) |
Sep 07, 2017 | 46.85 | 48.05 | 45.85 | 47.80 | 834,435 | +1.05(+2.25%) |
Sep 06, 2017 | 47.25 | 47.90 | 45.90 | 46.75 | 485,285 | -0.30(-0.64%) |
Sep 05, 2017 | 47.10 | 47.75 | 46.50 | 47.05 | 455,332 | -0.35(-0.74%) |
Sep 01, 2017 | 46.00 | 47.50 | 45.75 | 47.40 | 788,060 | +1.60(+3.49%) |
Aug 31, 2017 | 43.70 | 46.40 | 43.65 | 45.80 | 835,100 | +2.25(+5.17%) |
Aug 30, 2017 | 43.80 | 44.60 | 43.55 | 43.55 | 488,534 | -0.20(-0.46%) |
Aug 29, 2017 | 44.10 | 44.41 | 43.10 | 43.75 | 632,973 | -1.00(-2.23%) |
Aug 28, 2017 | 44.25 | 44.85 | 43.65 | 44.75 | 859,826 | +0.80(+1.82%) |
Aug 25, 2017 | 45.15 | 45.20 | 43.90 | 43.95 | 578,264 | -1.05(-2.33%) |
Aug 24, 2017 | 45.30 | 46.02 | 44.35 | 45.00 | 458,913 | +0.00(+0.00%) |
Aug 23, 2017 | 46.00 | 46.15 | 44.90 | 45.00 | 575,766 | -1.30(-2.81%) |
Aug 22, 2017 | 44.10 | 46.55 | 44.10 | 46.30 | 650,776 | +2.35(+5.35%) |
Aug 21, 2017 | 43.25 | 44.12 | 43.25 | 43.95 | 445,777 | +0.75(+1.74%) |
Aug 18, 2017 | 43.30 | 43.85 | 42.81 | 43.20 | 626,131 | -0.30(-0.69%) |
Aug 17, 2017 | 45.90 | 46.35 | 43.50 | 43.50 | 812,429 | -2.15(-4.71%) |
Aug 16, 2017 | 44.75 | 46.45 | 44.10 | 45.65 | 1,128,259 | +1.35(+3.05%) |
Aug 15, 2017 | 42.95 | 44.42 | 42.35 | 44.30 | 749,164 | +1.60(+3.75%) |
Aug 14, 2017 | 41.65 | 42.85 | 41.30 | 42.70 | 513,174 | +1.30(+3.14%) |
Aug 11, 2017 | 40.70 | 41.75 | 40.00 | 41.40 | 794,247 | +1.05(+2.60%) |
Aug 10, 2017 | 41.00 | 42.10 | 40.25 | 40.35 | 487,759 | -0.85(-2.06%) |
Aug 09, 2017 | 41.45 | 41.75 | 40.75 | 41.20 | 397,116 | -0.50(-1.20%) |
Aug 08, 2017 | 42.15 | 42.45 | 41.45 | 41.70 | 358,778 | -0.40(-0.95%) |
Aug 07, 2017 | 41.20 | 42.42 | 41.20 | 42.10 | 474,606 | +1.05(+2.56%) |
Aug 04, 2017 | 41.70 | 40.36 | 41.05 | 661,571 | -0.65(-1.56%) | |
Aug 03, 2017 | 42.95 | 42.95 | 40.70 | 41.70 | 1,060,237 | +1.10(+2.71%) |
Aug 02, 2017 | 40.70 | 41.35 | 39.55 | 40.60 | 603,930 | +0.15(+0.37%) |