Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.26 | 41.48 | 40.91 | 41.17 | 825,799 | +0.13(+0.32%) |
Oct 30, 2017 | 41.69 | 41.96 | 40.95 | 41.04 | 698,381 | -0.79(-1.88%) |
Oct 27, 2017 | 42.61 | 42.72 | 41.69 | 41.83 | 978,171 | -0.74(-1.74%) |
Oct 26, 2017 | 42.87 | 42.92 | 42.13 | 42.57 | 860,830 | -0.31(-0.71%) |
Oct 25, 2017 | 46.37 | 46.37 | 42.70 | 42.87 | 1,122,929 | -2.14(-4.75%) |
Oct 24, 2017 | 44.97 | 45.80 | 44.79 | 45.01 | 1,054,488 | +0.87(+1.98%) |
Oct 23, 2017 | 44.45 | 44.49 | 44.01 | 44.14 | 843,879 | -0.39(-0.88%) |
Oct 20, 2017 | 44.23 | 44.71 | 44.10 | 44.53 | 462,496 | +0.52(+1.19%) |
Oct 19, 2017 | 43.62 | 44.01 | 43.27 | 44.01 | 401,405 | +0.26(+0.60%) |
Oct 18, 2017 | 43.31 | 43.79 | 42.83 | 43.75 | 455,324 | +0.48(+1.11%) |
Oct 17, 2017 | 43.53 | 43.75 | 43.14 | 43.27 | 493,988 | -0.26(-0.60%) |
Oct 16, 2017 | 44.31 | 44.36 | 43.44 | 43.53 | 773,045 | -0.48(-1.09%) |
Oct 13, 2017 | 44.18 | 44.31 | 43.79 | 44.01 | 425,140 | +0.22(+0.50%) |
Oct 12, 2017 | 43.31 | 43.88 | 43.05 | 43.79 | 725,227 | +0.35(+0.80%) |
Oct 11, 2017 | 43.57 | 43.79 | 43.22 | 43.44 | 458,890 | -0.13(-0.30%) |
Oct 10, 2017 | 43.92 | 44.01 | 43.51 | 43.57 | 623,728 | -0.09(-0.20%) |
Oct 09, 2017 | 43.22 | 43.75 | 43.14 | 43.66 | 753,919 | +0.57(+1.32%) |
Oct 06, 2017 | 42.48 | 43.14 | 42.35 | 43.09 | 559,082 | +0.48(+1.13%) |
Oct 05, 2017 | 42.57 | 42.79 | 42.44 | 42.61 | 400,989 | +0.04(+0.10%) |
Oct 04, 2017 | 42.48 | 42.83 | 42.44 | 42.57 | 465,497 | +0.00(+0.00%) |
Oct 03, 2017 | 42.57 | 42.87 | 41.96 | 42.57 | 637,570 | +0.17(+0.41%) |
Oct 02, 2017 | 42.57 | 42.96 | 42.18 | 42.39 | 848,922 | +0.00(+0.00%) |
Sep 29, 2017 | 42.52 | 42.72 | 42.26 | 42.39 | 574,065 | -0.17(-0.41%) |
Sep 28, 2017 | 42.13 | 42.66 | 42.09 | 42.57 | 389,850 | +0.35(+0.83%) |
Sep 27, 2017 | 42.00 | 42.57 | 41.83 | 42.22 | 656,428 | +0.44(+1.04%) |
Sep 26, 2017 | 42.48 | 42.48 | 41.69 | 41.78 | 778,530 | -1.05(-2.45%) |
Sep 25, 2017 | 42.87 | 43.09 | 42.61 | 42.83 | 350,286 | -0.04(-0.10%) |
Sep 22, 2017 | 42.31 | 42.98 | 42.31 | 42.87 | 455,021 | +0.44(+1.03%) |
Sep 21, 2017 | 42.31 | 42.60 | 42.04 | 42.44 | 563,775 | +0.09(+0.21%) |
Sep 20, 2017 | 42.09 | 42.71 | 41.96 | 42.35 | 643,323 | +0.31(+0.73%) |
Sep 19, 2017 | 41.83 | 42.26 | 41.69 | 42.04 | 693,641 | +0.31(+0.73%) |
Sep 18, 2017 | 41.00 | 41.74 | 41.00 | 41.74 | 401,872 | +0.83(+2.03%) |
Sep 15, 2017 | 40.47 | 41.00 | 40.34 | 40.91 | 1,141,596 | +0.48(+1.19%) |
Sep 14, 2017 | 39.90 | 40.45 | 39.90 | 40.43 | 316,714 | +0.31(+0.76%) |
Sep 13, 2017 | 39.77 | 40.32 | 39.64 | 40.12 | 532,229 | +0.13(+0.33%) |
Sep 12, 2017 | 39.56 | 40.12 | 39.51 | 39.99 | 564,142 | +0.65(+1.66%) |
Sep 11, 2017 | 38.81 | 39.38 | 38.73 | 39.34 | 947,788 | +0.92(+2.39%) |
Sep 08, 2017 | 38.38 | 38.73 | 38.20 | 38.42 | 950,826 | +0.00(+0.00%) |
Sep 07, 2017 | 39.12 | 39.12 | 38.29 | 38.42 | 600,986 | -0.57(-1.46%) |
Sep 06, 2017 | 39.03 | 39.21 | 38.77 | 38.99 | 601,703 | +0.22(+0.56%) |
Sep 05, 2017 | 39.42 | 39.56 | 38.70 | 38.77 | 609,796 | -0.65(-1.66%) |
Sep 01, 2017 | 39.16 | 39.64 | 38.94 | 39.42 | 455,698 | +0.26(+0.67%) |
Aug 31, 2017 | 39.64 | 39.73 | 39.01 | 39.16 | 721,071 | -0.22(-0.55%) |
Aug 30, 2017 | 38.73 | 39.38 | 38.69 | 39.38 | 820,633 | +0.79(+2.04%) |
Aug 29, 2017 | 38.20 | 38.77 | 38.20 | 38.59 | 537,620 | +0.00(+0.00%) |
Aug 28, 2017 | 38.51 | 38.81 | 38.38 | 38.59 | 501,019 | +0.31(+0.80%) |
Aug 25, 2017 | 38.42 | 38.51 | 38.20 | 38.29 | 425,749 | +0.09(+0.23%) |
Aug 24, 2017 | 38.59 | 38.73 | 38.11 | 38.20 | 464,656 | -0.26(-0.68%) |
Aug 23, 2017 | 38.59 | 39.12 | 38.42 | 38.46 | 834,574 | -0.48(-1.23%) |
Aug 22, 2017 | 37.90 | 39.08 | 37.90 | 38.94 | 769,816 | +1.27(+3.36%) |
Aug 21, 2017 | 37.33 | 37.90 | 37.33 | 37.68 | 771,026 | +0.31(+0.82%) |
Aug 18, 2017 | 37.42 | 37.66 | 37.15 | 37.37 | 501,211 | -0.20(-0.53%) |
Aug 17, 2017 | 37.66 | 37.92 | 37.10 | 37.57 | 928,043 | -0.30(-0.80%) |
Aug 16, 2017 | 38.01 | 38.22 | 37.49 | 37.88 | 707,015 | +0.13(+0.34%) |
Aug 15, 2017 | 38.40 | 38.53 | 37.70 | 37.75 | 665,358 | -0.78(-2.03%) |
Aug 14, 2017 | 38.22 | 38.59 | 38.20 | 38.53 | 491,534 | +0.65(+1.72%) |
Aug 11, 2017 | 37.57 | 38.22 | 37.40 | 37.88 | 654,967 | +0.04(+0.11%) |
Aug 10, 2017 | 38.35 | 38.40 | 37.79 | 37.83 | 614,562 | -0.74(-1.91%) |
Aug 09, 2017 | 38.70 | 39.22 | 38.51 | 38.57 | 871,675 | -0.48(-1.22%) |
Aug 08, 2017 | 38.66 | 39.35 | 38.61 | 39.05 | 946,442 | +0.26(+0.67%) |
Aug 07, 2017 | 38.66 | 38.88 | 38.22 | 38.79 | 804,966 | +0.00(+0.00%) |
Aug 04, 2017 | 38.61 | 39.18 | 38.61 | 38.79 | 580,977 | +0.35(+0.90%) |
Aug 03, 2017 | 38.92 | 39.01 | 38.31 | 38.44 | 907,946 | -0.52(-1.34%) |
Aug 02, 2017 | 38.96 | 39.27 | 38.61 | 38.96 | 894,643 | -0.09(-0.22%) |