Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.39 | 42.00 | 40.96 | 41.63 | 254,173 | +0.39(+0.95%) |
Oct 30, 2017 | 41.48 | 41.70 | 41.11 | 41.24 | 232,159 | -0.46(-1.11%) |
Oct 27, 2017 | 42.54 | 42.54 | 41.34 | 41.70 | 176,127 | -0.76(-1.79%) |
Oct 26, 2017 | 42.24 | 42.85 | 42.24 | 42.46 | 203,741 | +0.44(+1.06%) |
Oct 25, 2017 | 41.26 | 42.17 | 40.87 | 42.02 | 366,698 | +0.68(+1.65%) |
Oct 24, 2017 | 41.16 | 41.65 | 41.16 | 41.34 | 151,778 | +0.26(+0.64%) |
Oct 23, 2017 | 41.25 | 41.40 | 41.01 | 41.08 | 183,468 | -0.10(-0.25%) |
Oct 20, 2017 | 43.08 | 43.08 | 40.61 | 41.18 | 219,842 | +1.10(+2.76%) |
Oct 19, 2017 | 39.55 | 40.18 | 39.14 | 40.08 | 415,466 | +0.30(+0.74%) |
Oct 18, 2017 | 40.18 | 40.70 | 39.66 | 39.78 | 491,908 | -1.01(-2.47%) |
Oct 17, 2017 | 41.10 | 41.22 | 40.68 | 40.79 | 355,012 | -0.48(-1.16%) |
Oct 16, 2017 | 41.98 | 42.01 | 41.27 | 41.27 | 530,721 | -0.64(-1.54%) |
Oct 13, 2017 | 42.64 | 42.83 | 41.88 | 41.91 | 486,146 | -0.79(-1.85%) |
Oct 12, 2017 | 42.23 | 42.92 | 42.04 | 42.70 | 303,219 | +0.46(+1.09%) |
Oct 11, 2017 | 42.35 | 42.60 | 42.21 | 42.24 | 156,042 | +0.03(+0.08%) |
Oct 10, 2017 | 42.62 | 42.62 | 42.09 | 42.21 | 160,667 | -0.08(-0.18%) |
Oct 09, 2017 | 42.55 | 42.82 | 42.08 | 42.28 | 217,489 | -0.28(-0.65%) |
Oct 06, 2017 | 42.77 | 43.08 | 42.45 | 42.56 | 198,156 | -0.26(-0.61%) |
Oct 05, 2017 | 42.53 | 43.12 | 42.31 | 42.82 | 258,067 | +0.33(+0.78%) |
Oct 04, 2017 | 42.72 | 43.18 | 42.43 | 42.49 | 175,397 | -0.09(-0.20%) |
Oct 03, 2017 | 42.75 | 43.13 | 42.38 | 42.58 | 325,980 | -0.17(-0.41%) |
Oct 02, 2017 | 42.19 | 42.81 | 41.68 | 42.75 | 356,321 | +0.78(+1.86%) |
Sep 29, 2017 | 41.87 | 42.17 | 41.46 | 41.97 | 415,108 | +0.18(+0.44%) |
Sep 28, 2017 | 41.71 | 42.08 | 41.48 | 41.79 | 393,564 | -0.06(-0.15%) |
Sep 27, 2017 | 40.89 | 41.95 | 40.40 | 41.85 | 455,025 | +1.29(+3.17%) |
Sep 26, 2017 | 40.15 | 40.82 | 40.01 | 40.56 | 355,400 | +0.61(+1.52%) |
Sep 25, 2017 | 40.42 | 41.04 | 39.69 | 39.95 | 294,604 | -0.50(-1.23%) |
Sep 22, 2017 | 40.08 | 40.73 | 39.66 | 40.45 | 521,729 | +0.37(+0.91%) |
Sep 21, 2017 | 38.99 | 40.40 | 38.70 | 40.08 | 439,789 | +1.35(+3.48%) |
Sep 20, 2017 | 38.26 | 39.03 | 37.48 | 38.74 | 877,366 | +0.15(+0.38%) |
Sep 19, 2017 | 37.41 | 40.22 | 37.40 | 38.59 | 751,062 | -0.53(-1.36%) |
Sep 18, 2017 | 39.10 | 39.35 | 38.52 | 39.12 | 832,900 | +0.16(+0.40%) |
Sep 15, 2017 | 39.04 | 39.21 | 38.70 | 38.96 | 514,190 | +0.01(+0.02%) |
Sep 14, 2017 | 39.10 | 39.25 | 38.61 | 38.95 | 218,378 | -0.15(-0.38%) |
Sep 13, 2017 | 39.14 | 39.57 | 38.83 | 39.10 | 267,536 | -0.04(-0.11%) |
Sep 12, 2017 | 39.48 | 39.65 | 39.01 | 39.14 | 351,746 | -0.18(-0.46%) |
Sep 11, 2017 | 39.61 | 39.61 | 38.93 | 39.33 | 308,940 | -0.10(-0.24%) |
Sep 08, 2017 | 37.74 | 40.13 | 37.63 | 39.42 | 772,755 | +1.68(+4.45%) |
Sep 07, 2017 | 37.92 | 38.13 | 37.42 | 37.74 | 244,449 | -0.25(-0.66%) |
Sep 06, 2017 | 37.94 | 38.12 | 37.74 | 38.00 | 255,325 | +0.30(+0.78%) |
Sep 05, 2017 | 37.56 | 37.92 | 37.56 | 37.70 | 186,604 | -0.02(-0.05%) |
Sep 01, 2017 | 38.01 | 38.08 | 37.69 | 37.72 | 158,942 | -0.29(-0.76%) |
Aug 31, 2017 | 38.06 | 38.21 | 37.45 | 38.01 | 282,596 | +0.13(+0.34%) |
Aug 30, 2017 | 37.47 | 38.00 | 37.26 | 37.87 | 292,732 | +0.37(+1.00%) |
Aug 29, 2017 | 36.73 | 37.51 | 36.73 | 37.50 | 311,681 | +0.42(+1.13%) |
Aug 28, 2017 | 37.27 | 37.37 | 36.40 | 37.08 | 475,646 | +0.03(+0.07%) |
Aug 25, 2017 | 37.22 | 35.49 | 37.06 | 918,425 | +1.35(+3.77%) | |
Aug 24, 2017 | 35.84 | 36.61 | 35.41 | 35.71 | 1,257,783 | +0.04(+0.12%) |
Aug 23, 2017 | 39.68 | 40.30 | 34.81 | 35.67 | 2,659,815 | -5.22(-12.76%) |
Aug 22, 2017 | 41.00 | 41.03 | 40.06 | 40.88 | 630,676 | +0.05(+0.13%) |
Aug 21, 2017 | 41.13 | 41.24 | 40.75 | 40.83 | 176,886 | -0.41(-0.99%) |
Aug 18, 2017 | 42.15 | 42.45 | 41.20 | 41.24 | 349,820 | -1.44(-3.38%) |
Aug 17, 2017 | 43.48 | 44.08 | 42.67 | 42.68 | 133,022 | -1.29(-2.93%) |
Aug 16, 2017 | 43.89 | 44.23 | 43.65 | 43.97 | 160,957 | +0.07(+0.16%) |
Aug 15, 2017 | 45.36 | 45.36 | 43.84 | 43.90 | 155,011 | -1.38(-3.05%) |
Aug 14, 2017 | 45.13 | 45.53 | 44.97 | 45.28 | 130,039 | +0.57(+1.26%) |
Aug 11, 2017 | 44.23 | 44.89 | 44.01 | 44.72 | 134,814 | +0.67(+1.52%) |
Aug 10, 2017 | 44.67 | 44.85 | 44.01 | 44.05 | 166,977 | -0.89(-1.97%) |
Aug 09, 2017 | 45.08 | 45.31 | 44.63 | 44.94 | 117,435 | -0.38(-0.84%) |
Aug 08, 2017 | 45.59 | 46.20 | 44.97 | 45.32 | 94,801 | -0.26(-0.57%) |
Aug 07, 2017 | 45.44 | 46.18 | 45.22 | 45.58 | 160,868 | +0.09(+0.19%) |
Aug 04, 2017 | 45.40 | 45.67 | 44.95 | 45.49 | 96,648 | +0.30(+0.65%) |
Aug 03, 2017 | 45.43 | 45.62 | 44.90 | 45.20 | 150,525 | -0.15(-0.33%) |
Aug 02, 2017 | 45.58 | 45.81 | 45.04 | 45.35 | 117,237 | -0.25(-0.55%) |