Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.50 | 44.24 | 43.00 | 43.05 | 417,046 | -0.30(-0.69%) |
Oct 30, 2017 | 44.54 | 44.64 | 42.50 | 43.35 | 622,562 | -1.04(-2.35%) |
Oct 27, 2017 | 43.00 | 45.93 | 43.00 | 44.39 | 951,092 | +4.97(+12.61%) |
Oct 26, 2017 | 39.22 | 39.72 | 39.02 | 39.42 | 418,211 | +0.50(+1.28%) |
Oct 25, 2017 | 39.02 | 39.27 | 38.23 | 38.92 | 302,058 | -0.15(-0.38%) |
Oct 24, 2017 | 39.57 | 39.87 | 39.00 | 39.07 | 338,471 | -0.55(-1.38%) |
Oct 23, 2017 | 39.62 | 39.77 | 39.17 | 39.62 | 476,076 | +0.05(+0.13%) |
Oct 20, 2017 | 39.37 | 39.82 | 39.32 | 39.57 | 531,712 | +0.30(+0.76%) |
Oct 19, 2017 | 38.72 | 39.37 | 38.33 | 39.27 | 429,863 | +0.35(+0.89%) |
Oct 18, 2017 | 37.88 | 39.32 | 37.88 | 38.92 | 609,275 | +0.94(+2.49%) |
Oct 17, 2017 | 38.43 | 38.53 | 37.68 | 37.98 | 350,950 | -0.40(-1.04%) |
Oct 16, 2017 | 39.22 | 39.72 | 37.93 | 38.38 | 314,878 | -0.80(-2.03%) |
Oct 13, 2017 | 40.66 | 40.71 | 38.77 | 39.17 | 502,155 | -1.29(-3.19%) |
Oct 12, 2017 | 39.82 | 40.56 | 39.72 | 40.46 | 417,798 | +0.70(+1.75%) |
Oct 11, 2017 | 39.87 | 40.31 | 39.77 | 39.77 | 260,768 | -0.20(-0.50%) |
Oct 10, 2017 | 40.17 | 40.41 | 39.97 | 39.97 | 276,331 | -0.05(-0.12%) |
Oct 09, 2017 | 40.41 | 40.71 | 39.87 | 40.02 | 261,528 | -0.45(-1.11%) |
Oct 06, 2017 | 40.66 | 40.91 | 40.02 | 40.46 | 373,536 | -0.25(-0.61%) |
Oct 05, 2017 | 41.11 | 41.16 | 40.46 | 40.71 | 333,711 | -0.55(-1.33%) |
Oct 04, 2017 | 41.96 | 42.25 | 40.71 | 41.26 | 467,188 | -0.99(-2.35%) |
Oct 03, 2017 | 42.80 | 43.20 | 41.76 | 42.25 | 324,962 | -0.55(-1.28%) |
Oct 02, 2017 | 42.85 | 43.22 | 42.25 | 42.80 | 340,287 | +0.10(+0.23%) |
Sep 29, 2017 | 42.60 | 43.60 | 42.60 | 42.70 | 585,073 | +0.35(+0.82%) |
Sep 28, 2017 | 42.55 | 43.07 | 42.05 | 42.35 | 477,905 | -0.45(-1.05%) |
Sep 27, 2017 | 42.15 | 43.30 | 42.00 | 42.80 | 551,775 | +0.80(+1.89%) |
Sep 26, 2017 | 41.36 | 42.45 | 41.31 | 42.00 | 367,644 | +0.80(+1.93%) |
Sep 25, 2017 | 41.51 | 40.56 | 41.21 | 415,209 | -0.05(-0.12%) | |
Sep 22, 2017 | 41.36 | 41.51 | 41.06 | 41.26 | 262,885 | -0.05(-0.12%) |
Sep 21, 2017 | 41.66 | 41.86 | 41.01 | 41.31 | 241,225 | -0.30(-0.72%) |
Sep 20, 2017 | 40.91 | 41.66 | 40.91 | 41.61 | 275,815 | +0.65(+1.58%) |
Sep 19, 2017 | 40.61 | 41.31 | 40.61 | 40.96 | 233,921 | +0.40(+0.98%) |
Sep 18, 2017 | 39.52 | 40.81 | 39.27 | 40.56 | 530,437 | +1.29(+3.29%) |
Sep 15, 2017 | 39.32 | 39.72 | 38.82 | 39.27 | 384,452 | +0.00(+0.00%) |
Sep 14, 2017 | 39.27 | 39.77 | 39.02 | 39.27 | 243,186 | +0.05(+0.13%) |
Sep 13, 2017 | 39.42 | 39.52 | 38.80 | 39.22 | 257,572 | -0.20(-0.50%) |
Sep 12, 2017 | 39.22 | 39.57 | 39.17 | 39.42 | 192,283 | +0.20(+0.51%) |
Sep 11, 2017 | 39.62 | 39.62 | 38.77 | 39.22 | 166,869 | -0.15(-0.38%) |
Sep 08, 2017 | 39.22 | 39.77 | 38.95 | 39.37 | 211,343 | -0.15(-0.38%) |
Sep 07, 2017 | 38.82 | 39.67 | 38.62 | 39.52 | 274,776 | +0.75(+1.92%) |
Sep 06, 2017 | 38.48 | 38.92 | 38.18 | 38.77 | 420,736 | +0.35(+0.91%) |
Sep 05, 2017 | 38.18 | 38.53 | 37.38 | 38.43 | 249,224 | +0.20(+0.52%) |
Sep 01, 2017 | 38.33 | 38.57 | 37.83 | 38.23 | 229,118 | +0.00(+0.00%) |
Aug 31, 2017 | 38.97 | 38.97 | 37.83 | 38.23 | 338,869 | -0.60(-1.54%) |
Aug 30, 2017 | 37.98 | 39.12 | 37.88 | 38.82 | 427,344 | +0.80(+2.09%) |
Aug 29, 2017 | 37.08 | 38.13 | 37.00 | 38.03 | 417,790 | +0.70(+1.86%) |
Aug 28, 2017 | 37.63 | 37.95 | 37.23 | 37.33 | 371,403 | -0.30(-0.79%) |
Aug 25, 2017 | 36.98 | 38.13 | 36.88 | 37.63 | 365,912 | +0.80(+2.16%) |
Aug 24, 2017 | 36.39 | 37.03 | 36.29 | 36.84 | 594,687 | +0.65(+1.79%) |
Aug 23, 2017 | 35.44 | 36.54 | 34.85 | 36.19 | 288,582 | +0.55(+1.53%) |
Aug 22, 2017 | 35.54 | 35.89 | 35.44 | 35.64 | 146,235 | +0.10(+0.28%) |
Aug 21, 2017 | 35.89 | 35.99 | 35.29 | 35.54 | 317,590 | -0.35(-0.97%) |
Aug 18, 2017 | 35.00 | 35.94 | 34.95 | 35.89 | 357,109 | +0.70(+1.98%) |
Aug 17, 2017 | 35.69 | 35.89 | 35.14 | 35.19 | 169,060 | -0.55(-1.53%) |
Aug 16, 2017 | 36.09 | 36.54 | 35.54 | 35.74 | 277,773 | -0.15(-0.42%) |
Aug 15, 2017 | 36.39 | 36.79 | 35.79 | 35.89 | 253,919 | -0.55(-1.50%) |
Aug 14, 2017 | 35.44 | 36.59 | 35.44 | 36.44 | 228,513 | +1.19(+3.38%) |
Aug 11, 2017 | 34.80 | 36.11 | 34.50 | 35.24 | 678,692 | +0.50(+1.43%) |
Aug 10, 2017 | 34.10 | 34.85 | 34.00 | 34.75 | 493,737 | +0.45(+1.30%) |
Aug 09, 2017 | 33.75 | 34.40 | 33.36 | 34.30 | 514,465 | +0.50(+1.47%) |
Aug 08, 2017 | 33.75 | 34.45 | 33.60 | 33.80 | 185,141 | +0.00(+0.00%) |
Aug 07, 2017 | 33.95 | 34.20 | 33.41 | 33.80 | 366,173 | -0.15(-0.44%) |
Aug 04, 2017 | 33.50 | 34.15 | 33.36 | 33.95 | 282,263 | +0.60(+1.79%) |
Aug 03, 2017 | 33.36 | 33.75 | 33.16 | 33.36 | 456,200 | +0.00(+0.00%) |
Aug 02, 2017 | 33.26 | 33.85 | 33.26 | 33.36 | 358,721 | +0.00(+0.00%) |