Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.84 | 41.84 | 41.11 | 41.34 | 97,346 | -0.63(-1.51%) |
Oct 30, 2017 | 42.27 | 42.30 | 41.41 | 41.98 | 91,571 | -0.28(-0.67%) |
Oct 27, 2017 | 42.22 | 42.29 | 42.09 | 42.26 | 77,539 | +0.27(+0.64%) |
Oct 26, 2017 | 42.02 | 42.15 | 41.95 | 41.99 | 113,692 | -0.07(-0.17%) |
Oct 25, 2017 | 42.28 | 42.34 | 41.88 | 42.06 | 96,074 | +0.30(+0.72%) |
Oct 24, 2017 | 41.95 | 41.98 | 41.40 | 41.76 | 71,339 | -0.47(-1.11%) |
Oct 23, 2017 | 42.21 | 42.38 | 42.15 | 42.23 | 450,487 | +0.23(+0.55%) |
Oct 20, 2017 | 42.10 | 42.22 | 41.95 | 42.00 | 224,115 | -0.13(-0.32%) |
Oct 19, 2017 | 42.02 | 42.26 | 42.02 | 42.13 | 251,505 | -0.05(-0.11%) |
Oct 18, 2017 | 42.32 | 42.50 | 42.17 | 42.18 | 127,676 | -0.07(-0.17%) |
Oct 17, 2017 | 42.31 | 42.45 | 42.06 | 42.25 | 62,335 | +0.12(+0.28%) |
Oct 16, 2017 | 42.23 | 42.32 | 42.12 | 42.13 | 48,112 | -0.36(-0.85%) |
Oct 13, 2017 | 42.65 | 42.76 | 42.42 | 42.49 | 33,487 | -0.18(-0.42%) |
Oct 12, 2017 | 42.22 | 42.72 | 42.21 | 42.67 | 41,744 | +0.20(+0.48%) |
Oct 11, 2017 | 42.33 | 42.53 | 42.08 | 42.47 | 56,295 | -0.17(-0.40%) |
Oct 10, 2017 | 42.23 | 42.84 | 42.14 | 42.64 | 65,963 | +0.62(+1.49%) |
Oct 09, 2017 | 41.78 | 42.31 | 41.68 | 42.02 | 96,360 | +0.30(+0.71%) |
Oct 06, 2017 | 42.12 | 42.12 | 41.32 | 41.72 | 56,860 | -0.10(-0.24%) |
Oct 05, 2017 | 42.18 | 42.18 | 41.69 | 41.82 | 87,195 | -0.46(-1.09%) |
Oct 04, 2017 | 42.22 | 42.43 | 42.18 | 42.28 | 43,040 | -0.23(-0.53%) |
Oct 03, 2017 | 42.51 | 42.58 | 42.37 | 42.51 | 66,855 | -0.27(-0.62%) |
Oct 02, 2017 | 42.70 | 42.78 | 42.43 | 42.77 | 74,345 | -0.50(-1.16%) |
Sep 29, 2017 | 43.36 | 43.44 | 43.10 | 43.27 | 257,058 | +0.02(+0.05%) |
Sep 28, 2017 | 43.00 | 43.58 | 43.00 | 43.25 | 288,318 | -1.80(-4.00%) |
Sep 27, 2017 | 44.90 | 45.18 | 44.80 | 45.05 | 56,540 | +0.18(+0.40%) |
Sep 26, 2017 | 44.43 | 45.18 | 44.30 | 44.87 | 78,474 | +0.75(+1.70%) |
Sep 25, 2017 | 44.13 | 44.21 | 43.95 | 44.12 | 41,350 | -0.08(-0.18%) |
Sep 22, 2017 | 44.11 | 44.33 | 43.92 | 44.20 | 29,650 | -0.17(-0.38%) |
Sep 21, 2017 | 43.83 | 44.74 | 43.74 | 44.37 | 52,140 | -0.23(-0.52%) |
Sep 20, 2017 | 44.67 | 44.85 | 44.33 | 44.60 | 42,694 | -0.25(-0.56%) |
Sep 19, 2017 | 44.87 | 44.92 | 44.63 | 44.85 | 54,670 | +0.28(+0.63%) |
Sep 18, 2017 | 44.60 | 44.60 | 44.38 | 44.57 | 54,146 | -1.26(-2.75%) |
Sep 15, 2017 | 44.97 | 46.04 | 44.97 | 45.83 | 81,406 | +1.55(+3.50%) |
Sep 14, 2017 | 43.90 | 44.76 | 43.77 | 44.28 | 39,993 | +0.02(+0.06%) |
Sep 13, 2017 | 44.23 | 44.34 | 44.09 | 44.26 | 40,086 | -0.28(-0.64%) |
Sep 12, 2017 | 44.11 | 44.56 | 44.11 | 44.54 | 50,382 | +0.25(+0.56%) |
Sep 11, 2017 | 44.20 | 44.31 | 44.15 | 44.29 | 47,410 | +0.07(+0.16%) |
Sep 08, 2017 | 43.98 | 44.42 | 43.66 | 44.22 | 599,756 | +0.63(+1.44%) |
Sep 07, 2017 | 43.78 | 43.87 | 43.55 | 43.59 | 730,145 | +0.61(+1.42%) |
Sep 06, 2017 | 42.34 | 43.00 | 42.29 | 42.98 | 80,574 | +0.81(+1.91%) |
Sep 05, 2017 | 42.31 | 42.38 | 42.14 | 42.17 | 46,376 | -0.48(-1.12%) |
Sep 01, 2017 | 42.27 | 42.71 | 42.23 | 42.65 | 109,782 | +0.80(+1.91%) |
Aug 31, 2017 | 41.63 | 41.85 | 41.56 | 41.85 | 86,669 | +0.10(+0.24%) |
Aug 30, 2017 | 41.73 | 41.92 | 41.59 | 41.75 | 41,983 | +0.01(+0.02%) |
Aug 29, 2017 | 41.75 | 41.86 | 41.56 | 41.74 | 85,960 | -0.36(-0.86%) |
Aug 28, 2017 | 42.24 | 42.24 | 41.76 | 42.10 | 61,968 | -0.04(-0.09%) |
Aug 25, 2017 | 42.23 | 42.47 | 41.59 | 42.14 | 179,628 | +0.39(+0.93%) |
Aug 24, 2017 | 42.17 | 42.33 | 41.74 | 41.75 | 132,571 | +0.18(+0.43%) |
Aug 23, 2017 | 42.00 | 42.00 | 41.43 | 41.57 | 54,258 | -0.53(-1.26%) |
Aug 22, 2017 | 42.05 | 42.10 | 41.75 | 42.10 | 51,922 | +0.05(+0.12%) |
Aug 21, 2017 | 41.85 | 42.33 | 41.85 | 42.05 | 99,421 | +0.18(+0.43%) |
Aug 18, 2017 | 41.86 | 41.94 | 41.52 | 41.87 | 50,413 | -0.64(-1.51%) |
Aug 17, 2017 | 42.30 | 42.73 | 42.11 | 42.51 | 63,523 | +0.30(+0.71%) |
Aug 16, 2017 | 42.07 | 42.30 | 42.06 | 42.21 | 70,678 | +0.20(+0.48%) |
Aug 15, 2017 | 41.66 | 42.07 | 41.66 | 42.01 | 124,327 | +0.51(+1.23%) |
Aug 14, 2017 | 41.66 | 41.70 | 41.50 | 41.50 | 93,761 | -0.34(-0.81%) |
Aug 11, 2017 | 42.04 | 42.04 | 41.74 | 41.84 | 51,592 | -0.46(-1.10%) |
Aug 10, 2017 | 42.51 | 42.51 | 42.18 | 42.30 | 52,500 | -0.88(-2.05%) |
Aug 09, 2017 | 42.68 | 43.19 | 42.68 | 43.19 | 58,543 | +0.24(+0.56%) |
Aug 08, 2017 | 43.20 | 43.28 | 42.90 | 42.95 | 53,657 | -0.30(-0.69%) |
Aug 07, 2017 | 43.03 | 43.34 | 42.95 | 43.25 | 188,443 | -0.56(-1.28%) |
Aug 04, 2017 | 44.16 | 43.64 | 43.81 | 349,922 | -0.05(-0.13%) | |
Aug 03, 2017 | 43.51 | 43.97 | 43.30 | 43.87 | 206,797 | +1.20(+2.80%) |
Aug 02, 2017 | 42.96 | 43.01 | 42.61 | 42.67 | 338,500 | -0.35(-0.81%) |