Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.31 | 41.51 | 40.94 | 40.95 | 695,308 | -0.37(-0.90%) |
Oct 30, 2017 | 41.18 | 41.58 | 41.02 | 41.33 | 528,047 | -0.04(-0.10%) |
Oct 27, 2017 | 41.54 | 41.54 | 40.48 | 41.37 | 302,194 | -0.04(-0.09%) |
Oct 26, 2017 | 41.21 | 41.67 | 41.13 | 41.41 | 1,378,736 | +0.30(+0.74%) |
Oct 25, 2017 | 42.38 | 42.38 | 40.88 | 41.10 | 784,812 | -1.39(-3.26%) |
Oct 24, 2017 | 42.42 | 43.07 | 42.42 | 42.49 | 489,435 | +0.02(+0.05%) |
Oct 23, 2017 | 43.25 | 43.35 | 42.39 | 42.47 | 326,069 | -0.58(-1.35%) |
Oct 20, 2017 | 43.28 | 43.43 | 42.83 | 43.05 | 314,274 | +0.09(+0.21%) |
Oct 19, 2017 | 42.63 | 43.03 | 42.48 | 42.96 | 385,040 | +0.16(+0.37%) |
Oct 18, 2017 | 42.61 | 43.07 | 42.43 | 42.80 | 436,321 | +0.19(+0.44%) |
Oct 17, 2017 | 42.49 | 42.96 | 42.36 | 42.62 | 437,356 | +0.15(+0.35%) |
Oct 16, 2017 | 42.64 | 42.80 | 42.34 | 42.47 | 440,386 | -0.13(-0.30%) |
Oct 13, 2017 | 43.02 | 43.20 | 42.53 | 42.60 | 278,780 | -0.44(-1.03%) |
Oct 12, 2017 | 42.65 | 43.16 | 42.27 | 43.04 | 866,218 | -0.03(-0.07%) |
Oct 11, 2017 | 42.23 | 43.10 | 42.03 | 43.07 | 943,598 | +0.79(+1.86%) |
Oct 10, 2017 | 43.11 | 43.18 | 42.13 | 42.28 | 1,151,273 | -0.57(-1.33%) |
Oct 09, 2017 | 42.75 | 43.20 | 42.71 | 42.85 | 358,675 | +0.00(+0.00%) |
Oct 06, 2017 | 42.65 | 42.87 | 42.46 | 42.85 | 309,303 | +0.09(+0.21%) |
Oct 05, 2017 | 42.65 | 43.07 | 42.34 | 42.76 | 452,777 | +0.18(+0.42%) |
Oct 04, 2017 | 41.65 | 42.62 | 41.63 | 42.59 | 577,260 | +1.02(+2.46%) |
Oct 03, 2017 | 40.93 | 41.61 | 40.93 | 41.56 | 781,896 | +0.60(+1.46%) |
Oct 02, 2017 | 41.17 | 41.37 | 40.83 | 40.96 | 786,209 | -0.21(-0.50%) |
Sep 29, 2017 | 40.71 | 41.63 | 40.71 | 41.17 | 729,037 | +0.40(+0.99%) |
Sep 28, 2017 | 41.29 | 41.42 | 40.75 | 40.77 | 443,806 | -0.72(-1.73%) |
Sep 27, 2017 | 40.75 | 41.61 | 40.71 | 41.48 | 503,154 | +0.77(+1.88%) |
Sep 26, 2017 | 41.47 | 41.65 | 40.65 | 40.72 | 482,174 | -0.64(-1.55%) |
Sep 25, 2017 | 41.66 | 42.02 | 41.29 | 41.36 | 577,272 | -0.54(-1.29%) |
Sep 22, 2017 | 41.27 | 41.98 | 41.27 | 41.90 | 276,339 | +0.46(+1.12%) |
Sep 21, 2017 | 41.21 | 41.65 | 41.15 | 41.44 | 328,701 | +0.03(+0.07%) |
Sep 20, 2017 | 41.29 | 41.66 | 41.21 | 41.41 | 364,332 | +0.18(+0.43%) |
Sep 19, 2017 | 41.27 | 41.42 | 41.09 | 41.23 | 227,898 | -0.02(-0.05%) |
Sep 18, 2017 | 41.63 | 41.63 | 40.89 | 41.25 | 400,763 | -0.32(-0.78%) |
Sep 15, 2017 | 40.92 | 42.05 | 40.75 | 41.57 | 1,175,132 | +0.74(+1.81%) |
Sep 14, 2017 | 41.06 | 41.14 | 40.70 | 40.84 | 439,469 | -0.23(-0.55%) |
Sep 13, 2017 | 42.08 | 42.09 | 40.66 | 41.06 | 520,257 | -1.20(-2.84%) |
Sep 12, 2017 | 42.08 | 42.28 | 41.52 | 42.26 | 526,731 | +0.29(+0.68%) |
Sep 11, 2017 | 42.09 | 42.14 | 41.65 | 41.98 | 504,611 | +0.17(+0.40%) |
Sep 08, 2017 | 42.17 | 42.38 | 41.15 | 41.81 | 547,684 | -0.41(-0.98%) |
Sep 07, 2017 | 42.47 | 42.72 | 42.04 | 42.22 | 456,704 | -0.23(-0.53%) |
Sep 06, 2017 | 42.38 | 42.67 | 42.10 | 42.45 | 668,312 | +0.02(+0.05%) |
Sep 05, 2017 | 43.79 | 42.30 | 42.43 | 626,681 | -1.33(-3.03%) | |
Sep 01, 2017 | 43.88 | 44.21 | 43.62 | 43.76 | 479,704 | -0.11(-0.25%) |
Aug 31, 2017 | 43.63 | 44.02 | 43.35 | 43.86 | 700,941 | +0.54(+1.25%) |
Aug 30, 2017 | 42.89 | 43.60 | 42.71 | 43.32 | 498,886 | +0.59(+1.38%) |
Aug 29, 2017 | 42.47 | 42.75 | 42.22 | 42.73 | 546,825 | +0.21(+0.49%) |
Aug 28, 2017 | 42.73 | 42.87 | 42.41 | 42.53 | 278,394 | -0.05(-0.12%) |
Aug 25, 2017 | 42.52 | 42.92 | 42.34 | 42.58 | 241,009 | +0.06(+0.14%) |
Aug 24, 2017 | 42.59 | 42.63 | 42.15 | 42.52 | 264,009 | +0.01(+0.02%) |
Aug 23, 2017 | 42.38 | 42.70 | 42.37 | 42.51 | 576,694 | -0.24(-0.55%) |
Aug 22, 2017 | 41.81 | 42.87 | 41.78 | 42.74 | 690,672 | +0.92(+2.21%) |
Aug 21, 2017 | 41.12 | 41.87 | 41.12 | 41.82 | 515,510 | +0.49(+1.19%) |
Aug 18, 2017 | 41.35 | 41.99 | 41.27 | 41.33 | 491,884 | -0.23(-0.54%) |
Aug 17, 2017 | 42.40 | 42.42 | 41.40 | 41.55 | 720,270 | -0.97(-2.29%) |
Aug 16, 2017 | 42.67 | 42.79 | 42.33 | 42.53 | 355,016 | -0.08(-0.18%) |
Aug 15, 2017 | 42.62 | 42.88 | 42.19 | 42.61 | 602,041 | -0.05(-0.12%) |
Aug 14, 2017 | 42.68 | 43.01 | 41.92 | 42.65 | 196,510 | +0.17(+0.39%) |
Aug 11, 2017 | 42.08 | 42.60 | 41.78 | 42.49 | 389,400 | +0.57(+1.36%) |
Aug 10, 2017 | 41.96 | 42.18 | 41.79 | 41.92 | 273,155 | -0.30(-0.72%) |
Aug 09, 2017 | 42.30 | 42.91 | 41.95 | 42.22 | 636,097 | -0.88(-2.05%) |
Aug 08, 2017 | 42.81 | 43.58 | 42.77 | 43.11 | 841,776 | +0.05(+0.11%) |
Aug 07, 2017 | 43.00 | 43.20 | 42.90 | 43.06 | 422,125 | -0.10(-0.23%) |
Aug 04, 2017 | 43.69 | 43.10 | 43.16 | 581,462 | -0.53(-1.22%) | |
Aug 03, 2017 | 43.94 | 44.11 | 43.51 | 43.69 | 1,356,727 | -0.17(-0.38%) |
Aug 02, 2017 | 44.51 | 44.51 | 43.35 | 43.85 | 358,802 | -0.86(-1.91%) |