Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.20 | 43.40 | 43.20 | 43.34 | 45,154 | +0.33(+0.77%) |
Oct 30, 2017 | 43.21 | 42.99 | 43.01 | 46,289 | -0.19(-0.43%) | |
Oct 27, 2017 | 43.39 | 43.39 | 43.12 | 43.20 | 14,584 | -0.19(-0.44%) |
Oct 26, 2017 | 43.39 | 43.54 | 43.36 | 43.39 | 13,615 | +0.11(+0.26%) |
Oct 25, 2017 | 43.38 | 43.38 | 43.10 | 43.28 | 33,520 | -0.13(-0.30%) |
Oct 24, 2017 | 43.59 | 43.59 | 43.40 | 43.41 | 21,216 | -0.19(-0.43%) |
Oct 23, 2017 | 43.73 | 43.79 | 43.59 | 43.60 | 21,814 | -0.12(-0.27%) |
Oct 20, 2017 | 43.84 | 44.55 | 43.69 | 43.72 | 12,578 | -0.25(-0.56%) |
Oct 19, 2017 | 44.02 | 44.02 | 43.89 | 43.96 | 16,789 | -0.32(-0.73%) |
Oct 18, 2017 | 44.25 | 44.29 | 44.18 | 44.29 | 19,018 | +0.09(+0.21%) |
Oct 17, 2017 | 44.26 | 44.27 | 44.12 | 44.20 | 24,805 | -0.14(-0.32%) |
Oct 16, 2017 | 44.43 | 44.43 | 44.34 | 44.34 | 59,656 | -0.10(-0.23%) |
Oct 13, 2017 | 44.41 | 44.51 | 44.40 | 44.44 | 36,408 | +0.19(+0.44%) |
Oct 12, 2017 | 44.03 | 44.28 | 44.03 | 44.25 | 25,380 | +0.19(+0.43%) |
Oct 11, 2017 | 44.00 | 44.11 | 43.99 | 44.06 | 70,363 | +0.20(+0.46%) |
Oct 10, 2017 | 43.74 | 43.90 | 43.74 | 43.86 | 20,695 | +0.40(+0.91%) |
Oct 09, 2017 | 43.52 | 43.58 | 43.45 | 43.46 | 9,477 | +0.05(+0.13%) |
Oct 06, 2017 | 43.51 | 43.51 | 43.39 | 43.41 | 12,388 | -0.25(-0.58%) |
Oct 05, 2017 | 43.66 | 43.77 | 43.66 | 43.66 | 14,929 | +0.02(+0.05%) |
Oct 04, 2017 | 43.48 | 43.72 | 43.47 | 43.64 | 25,256 | +0.14(+0.32%) |
Oct 03, 2017 | 43.43 | 43.52 | 43.43 | 43.50 | 15,480 | +0.09(+0.20%) |
Oct 02, 2017 | 43.43 | 43.49 | 43.36 | 43.42 | 57,632 | +0.01(+0.03%) |
Sep 29, 2017 | 43.48 | 43.48 | 43.40 | 43.40 | 8,811 | +0.09(+0.22%) |
Sep 28, 2017 | 43.28 | 43.41 | 43.19 | 43.31 | 92,253 | -0.11(-0.26%) |
Sep 27, 2017 | 43.53 | 43.53 | 43.27 | 43.42 | 14,966 | -0.20(-0.47%) |
Sep 26, 2017 | 43.58 | 43.64 | 43.58 | 43.62 | 15,339 | +0.09(+0.21%) |
Sep 25, 2017 | 43.42 | 43.59 | 43.42 | 43.53 | 11,811 | +0.09(+0.21%) |
Sep 22, 2017 | 43.50 | 43.51 | 43.37 | 43.44 | 11,401 | +0.05(+0.12%) |
Sep 21, 2017 | 43.61 | 43.61 | 43.39 | 43.39 | 33,870 | -0.34(-0.77%) |
Sep 20, 2017 | 44.09 | 44.09 | 43.57 | 43.73 | 22,103 | -0.51(-1.15%) |
Sep 19, 2017 | 44.27 | 44.27 | 44.15 | 44.23 | 23,773 | -0.04(-0.09%) |
Sep 18, 2017 | 44.26 | 44.35 | 44.17 | 44.27 | 55,286 | +0.08(+0.19%) |
Sep 15, 2017 | 44.19 | 44.26 | 44.18 | 44.19 | 11,851 | +0.02(+0.06%) |
Sep 14, 2017 | 44.14 | 44.17 | 44.10 | 44.17 | 26,091 | -0.09(-0.21%) |
Sep 13, 2017 | 44.30 | 44.36 | 44.26 | 44.26 | 6,507 | -0.11(-0.25%) |
Sep 12, 2017 | 44.33 | 44.37 | 44.28 | 44.37 | 24,324 | -0.01(-0.02%) |
Sep 11, 2017 | 44.34 | 44.48 | 44.34 | 44.38 | 16,405 | +0.18(+0.41%) |
Sep 08, 2017 | 44.32 | 44.33 | 44.20 | 44.20 | 14,643 | -0.10(-0.23%) |
Sep 07, 2017 | 44.29 | 44.33 | 44.23 | 44.30 | 16,587 | +0.17(+0.39%) |
Sep 06, 2017 | 44.03 | 44.17 | 43.98 | 44.13 | 14,530 | +0.32(+0.73%) |
Sep 05, 2017 | 43.78 | 43.91 | 43.65 | 43.81 | 48,166 | -0.09(-0.21%) |
Sep 01, 2017 | 43.87 | 43.91 | 43.85 | 43.91 | 11,225 | +0.11(+0.24%) |
Aug 31, 2017 | 43.78 | 43.86 | 43.69 | 43.80 | 50,310 | +0.08(+0.19%) |
Aug 30, 2017 | 43.65 | 43.76 | 43.64 | 43.72 | 56,750 | +0.05(+0.12%) |
Aug 29, 2017 | 43.54 | 43.76 | 43.54 | 43.67 | 35,324 | +0.05(+0.11%) |
Aug 28, 2017 | 43.75 | 43.75 | 43.55 | 43.62 | 49,984 | -0.11(-0.25%) |
Aug 25, 2017 | 43.69 | 43.82 | 43.63 | 43.73 | 73,115 | +0.14(+0.32%) |
Aug 24, 2017 | 44.02 | 44.02 | 43.59 | 43.59 | 13,981 | -0.40(-0.91%) |
Aug 23, 2017 | 43.94 | 44.00 | 43.91 | 43.99 | 4,719 | -0.01(-0.02%) |
Aug 22, 2017 | 44.11 | 44.11 | 43.99 | 44.00 | 20,932 | +0.01(+0.01%) |
Aug 21, 2017 | 43.86 | 44.02 | 43.85 | 43.99 | 21,474 | +0.22(+0.49%) |
Aug 18, 2017 | 43.85 | 43.90 | 43.78 | 43.78 | 10,985 | -0.11(-0.24%) |
Aug 17, 2017 | 44.17 | 44.28 | 43.88 | 43.88 | 21,071 | -0.37(-0.84%) |
Aug 16, 2017 | 44.12 | 44.31 | 44.12 | 44.26 | 18,713 | +0.11(+0.24%) |
Aug 15, 2017 | 43.98 | 44.17 | 43.91 | 44.15 | 24,604 | +0.14(+0.32%) |
Aug 14, 2017 | 43.92 | 44.06 | 43.92 | 44.01 | 13,505 | +0.32(+0.73%) |
Aug 11, 2017 | 43.76 | 43.83 | 43.68 | 43.69 | 30,009 | -0.08(-0.18%) |
Aug 10, 2017 | 43.83 | 43.89 | 43.75 | 43.77 | 21,061 | -0.19(-0.43%) |
Aug 09, 2017 | 43.96 | 44.04 | 43.91 | 43.96 | 16,637 | -0.03(-0.08%) |
Aug 08, 2017 | 44.13 | 44.19 | 43.97 | 43.99 | 20,956 | -0.23(-0.53%) |
Aug 07, 2017 | 43.96 | 44.23 | 43.96 | 44.23 | 23,515 | +0.14(+0.32%) |
Aug 04, 2017 | 44.13 | 44.24 | 43.98 | 44.09 | 32,221 | +0.00(+0.00%) |
Aug 03, 2017 | 44.02 | 44.24 | 44.02 | 44.09 | 37,851 | +0.15(+0.34%) |
Aug 02, 2017 | 43.95 | 43.98 | 43.87 | 43.94 | 117,152 | +0.00(+0.01%) |