Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.94 | 41.98 | 40.74 | 41.17 | 927,569 | -0.53(-1.28%) |
Oct 30, 2017 | 41.64 | 42.14 | 41.54 | 41.71 | 715,338 | -0.11(-0.27%) |
Oct 27, 2017 | 42.28 | 42.28 | 40.99 | 41.82 | 1,017,497 | -0.56(-1.32%) |
Oct 26, 2017 | 42.45 | 42.67 | 41.70 | 42.38 | 737,881 | +0.13(+0.31%) |
Oct 25, 2017 | 42.68 | 42.68 | 41.61 | 42.25 | 843,736 | -0.47(-1.10%) |
Oct 24, 2017 | 43.29 | 43.46 | 42.53 | 42.72 | 710,162 | -0.60(-1.39%) |
Oct 23, 2017 | 43.34 | 43.94 | 42.95 | 43.32 | 851,869 | -0.06(-0.14%) |
Oct 20, 2017 | 43.86 | 43.91 | 43.29 | 43.38 | 662,927 | -0.40(-0.92%) |
Oct 19, 2017 | 43.64 | 43.95 | 43.26 | 43.78 | 860,728 | +0.28(+0.64%) |
Oct 18, 2017 | 44.29 | 44.55 | 43.49 | 43.50 | 650,033 | -0.78(-1.75%) |
Oct 17, 2017 | 43.74 | 44.35 | 43.74 | 44.28 | 362,114 | +0.58(+1.32%) |
Oct 16, 2017 | 44.39 | 44.52 | 43.50 | 43.70 | 685,953 | -0.69(-1.55%) |
Oct 13, 2017 | 44.50 | 44.62 | 43.87 | 44.39 | 589,397 | +0.19(+0.43%) |
Oct 12, 2017 | 44.42 | 44.42 | 43.54 | 44.20 | 712,623 | -0.37(-0.82%) |
Oct 11, 2017 | 44.20 | 44.60 | 44.07 | 44.57 | 945,615 | +0.45(+1.03%) |
Oct 10, 2017 | 44.02 | 44.67 | 43.82 | 44.11 | 1,215,495 | +0.22(+0.50%) |
Oct 09, 2017 | 44.07 | 44.12 | 43.81 | 43.89 | 429,516 | -0.12(-0.28%) |
Oct 06, 2017 | 44.36 | 44.42 | 43.74 | 44.02 | 673,055 | -0.80(-1.79%) |
Oct 05, 2017 | 44.16 | 45.29 | 44.03 | 44.82 | 760,920 | +0.72(+1.64%) |
Oct 04, 2017 | 43.51 | 44.15 | 43.20 | 44.09 | 1,070,125 | +0.68(+1.57%) |
Oct 03, 2017 | 42.99 | 43.58 | 42.52 | 43.41 | 897,302 | +0.49(+1.14%) |
Oct 02, 2017 | 43.35 | 43.48 | 42.80 | 42.93 | 585,503 | -0.41(-0.95%) |
Sep 29, 2017 | 43.77 | 44.14 | 43.23 | 43.34 | 547,990 | -0.54(-1.23%) |
Sep 28, 2017 | 43.86 | 44.41 | 43.27 | 43.88 | 549,713 | +0.11(+0.26%) |
Sep 27, 2017 | 43.36 | 43.76 | 608,240 | -1.04(-2.32%) | ||
Sep 26, 2017 | 43.25 | 45.10 | 43.25 | 44.80 | 1,106,166 | +1.20(+2.76%) |
Sep 25, 2017 | 42.99 | 44.23 | 42.93 | 43.60 | 627,331 | +0.75(+1.75%) |
Sep 22, 2017 | 42.86 | 43.29 | 42.79 | 42.85 | 933,532 | -0.02(-0.04%) |
Sep 21, 2017 | 43.17 | 43.87 | 42.85 | 42.86 | 650,245 | -0.37(-0.87%) |
Sep 20, 2017 | 43.56 | 43.82 | 43.15 | 43.24 | 618,814 | -0.41(-0.94%) |
Sep 19, 2017 | 44.33 | 44.39 | 43.48 | 43.65 | 1,393,481 | -0.66(-1.50%) |
Sep 18, 2017 | 44.42 | 45.04 | 44.09 | 44.31 | 1,377,393 | -1.48(-3.24%) |
Sep 15, 2017 | 46.16 | 46.16 | 45.19 | 45.79 | 1,340,513 | -0.39(-0.85%) |
Sep 14, 2017 | 45.06 | 46.22 | 45.06 | 46.19 | 727,809 | +1.12(+2.49%) |
Sep 13, 2017 | 44.70 | 45.45 | 44.60 | 45.07 | 561,413 | +0.34(+0.77%) |
Sep 12, 2017 | 45.12 | 45.84 | 44.52 | 44.72 | 642,240 | -0.56(-1.24%) |
Sep 11, 2017 | 45.21 | 45.72 | 45.21 | 45.28 | 575,605 | +0.14(+0.31%) |
Sep 08, 2017 | 45.06 | 45.34 | 44.83 | 45.14 | 514,210 | +0.03(+0.08%) |
Sep 07, 2017 | 45.61 | 45.86 | 44.95 | 45.11 | 612,246 | -0.47(-1.02%) |
Sep 06, 2017 | 44.78 | 45.83 | 44.57 | 45.57 | 496,417 | +0.89(+1.99%) |
Sep 05, 2017 | 45.43 | 45.61 | 44.32 | 44.69 | 870,086 | -0.65(-1.44%) |
Sep 01, 2017 | 45.04 | 45.70 | 44.68 | 45.34 | 458,529 | +0.34(+0.75%) |
Aug 31, 2017 | 45.14 | 45.37 | 44.86 | 45.01 | 365,167 | -0.07(-0.15%) |
Aug 30, 2017 | 44.24 | 45.15 | 43.70 | 45.08 | 471,947 | +0.80(+1.81%) |
Aug 29, 2017 | 44.99 | 45.20 | 44.20 | 44.27 | 513,022 | -0.87(-1.93%) |
Aug 28, 2017 | 46.00 | 46.00 | 44.52 | 45.14 | 555,214 | -0.83(-1.80%) |
Aug 25, 2017 | 44.84 | 46.20 | 44.79 | 45.97 | 477,457 | +1.22(+2.73%) |
Aug 24, 2017 | 45.56 | 46.58 | 44.58 | 44.75 | 615,489 | -0.53(-1.18%) |
Aug 23, 2017 | 44.35 | 45.47 | 44.35 | 45.28 | 370,020 | +0.94(+2.12%) |
Aug 22, 2017 | 45.19 | 45.40 | 44.07 | 44.34 | 792,886 | -0.82(-1.81%) |
Aug 21, 2017 | 45.03 | 45.35 | 44.64 | 45.16 | 370,282 | +0.17(+0.38%) |
Aug 18, 2017 | 45.10 | 45.16 | 44.47 | 44.99 | 1,190,199 | -0.40(-0.87%) |
Aug 17, 2017 | 45.64 | 46.14 | 45.35 | 45.39 | 738,106 | -0.54(-1.18%) |
Aug 16, 2017 | 46.18 | 46.49 | 45.65 | 45.93 | 1,089,953 | -0.26(-0.56%) |
Aug 15, 2017 | 47.25 | 47.25 | 46.07 | 46.19 | 1,540,292 | -1.21(-2.56%) |
Aug 14, 2017 | 47.40 | 48.06 | 47.09 | 47.40 | 647,889 | +0.06(+0.13%) |
Aug 11, 2017 | 47.04 | 47.66 | 46.52 | 47.34 | 838,552 | -0.34(-0.72%) |
Aug 10, 2017 | 48.40 | 48.46 | 47.69 | 47.69 | 404,873 | -0.84(-1.74%) |
Aug 09, 2017 | 49.22 | 49.39 | 48.40 | 48.53 | 399,951 | -0.62(-1.26%) |
Aug 08, 2017 | 49.22 | 49.67 | 48.68 | 49.15 | 538,739 | -0.06(-0.12%) |
Aug 07, 2017 | 48.38 | 49.24 | 48.12 | 49.21 | 479,315 | +0.93(+1.93%) |
Aug 04, 2017 | 47.81 | 48.45 | 47.78 | 48.28 | 478,957 | +0.47(+0.99%) |
Aug 03, 2017 | 47.99 | 48.44 | 47.60 | 47.81 | 608,960 | -0.13(-0.27%) |
Aug 02, 2017 | 49.02 | 49.02 | 47.38 | 47.94 | 1,382,525 | -1.24(-2.52%) |