Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.25 | 41.47 | 40.90 | 41.16 | 825,955 | +0.13(+0.32%) |
Oct 30, 2017 | 41.69 | 41.95 | 40.94 | 41.03 | 698,512 | -0.79(-1.88%) |
Oct 27, 2017 | 42.60 | 42.71 | 41.69 | 41.82 | 978,355 | -0.74(-1.74%) |
Oct 26, 2017 | 42.87 | 42.91 | 42.12 | 42.56 | 860,992 | -0.31(-0.71%) |
Oct 25, 2017 | 46.36 | 46.36 | 42.69 | 42.87 | 1,123,141 | -2.14(-4.75%) |
Oct 24, 2017 | 44.96 | 45.79 | 44.79 | 45.00 | 1,054,687 | +0.87(+1.98%) |
Oct 23, 2017 | 44.44 | 44.48 | 44.00 | 44.13 | 844,038 | -0.39(-0.88%) |
Oct 20, 2017 | 44.22 | 44.70 | 44.09 | 44.52 | 462,583 | +0.52(+1.19%) |
Oct 19, 2017 | 43.61 | 44.00 | 43.26 | 44.00 | 401,481 | +0.26(+0.60%) |
Oct 18, 2017 | 43.30 | 43.78 | 42.83 | 43.74 | 455,410 | +0.48(+1.11%) |
Oct 17, 2017 | 43.52 | 43.74 | 43.13 | 43.26 | 494,081 | -0.26(-0.60%) |
Oct 16, 2017 | 44.31 | 44.35 | 43.43 | 43.52 | 773,190 | -0.48(-1.09%) |
Oct 13, 2017 | 44.18 | 44.31 | 43.78 | 44.00 | 425,220 | +0.22(+0.50%) |
Oct 12, 2017 | 43.30 | 43.87 | 43.04 | 43.78 | 725,364 | +0.35(+0.80%) |
Oct 11, 2017 | 43.56 | 43.78 | 43.21 | 43.43 | 458,976 | -0.13(-0.30%) |
Oct 10, 2017 | 43.91 | 44.00 | 43.50 | 43.56 | 623,846 | -0.09(-0.20%) |
Oct 09, 2017 | 43.21 | 43.74 | 43.14 | 43.65 | 754,062 | +0.57(+1.32%) |
Oct 06, 2017 | 42.47 | 43.13 | 42.34 | 43.08 | 559,188 | +0.48(+1.13%) |
Oct 05, 2017 | 42.56 | 42.78 | 42.43 | 42.60 | 401,064 | +0.04(+0.10%) |
Oct 04, 2017 | 42.47 | 42.82 | 42.43 | 42.56 | 465,585 | +0.00(+0.00%) |
Oct 03, 2017 | 42.56 | 42.87 | 41.95 | 42.56 | 637,690 | +0.17(+0.41%) |
Oct 02, 2017 | 42.56 | 42.95 | 42.17 | 42.39 | 849,082 | +0.00(+0.00%) |
Sep 29, 2017 | 42.52 | 42.71 | 42.25 | 42.39 | 574,173 | -0.17(-0.41%) |
Sep 28, 2017 | 42.12 | 42.65 | 42.08 | 42.56 | 389,924 | +0.35(+0.83%) |
Sep 27, 2017 | 41.99 | 42.56 | 41.82 | 42.21 | 656,551 | +0.44(+1.04%) |
Sep 26, 2017 | 42.47 | 42.47 | 41.69 | 41.77 | 778,677 | -1.05(-2.45%) |
Sep 25, 2017 | 42.87 | 43.08 | 42.60 | 42.82 | 350,352 | -0.04(-0.10%) |
Sep 22, 2017 | 42.30 | 42.97 | 42.30 | 42.87 | 455,107 | +0.44(+1.03%) |
Sep 21, 2017 | 42.30 | 42.59 | 42.04 | 42.43 | 563,882 | +0.09(+0.21%) |
Sep 20, 2017 | 42.08 | 42.71 | 41.95 | 42.34 | 643,444 | +0.31(+0.73%) |
Sep 19, 2017 | 41.82 | 42.25 | 41.69 | 42.04 | 693,771 | +0.31(+0.73%) |
Sep 18, 2017 | 40.99 | 41.73 | 40.99 | 41.73 | 401,947 | +0.83(+2.03%) |
Sep 15, 2017 | 40.46 | 40.99 | 40.33 | 40.90 | 1,141,812 | +0.48(+1.19%) |
Sep 14, 2017 | 39.90 | 40.44 | 39.90 | 40.42 | 316,773 | +0.31(+0.76%) |
Sep 13, 2017 | 39.77 | 40.31 | 39.64 | 40.12 | 532,329 | +0.13(+0.33%) |
Sep 12, 2017 | 39.55 | 40.12 | 39.50 | 39.98 | 564,248 | +0.65(+1.66%) |
Sep 11, 2017 | 38.81 | 39.37 | 38.72 | 39.33 | 947,966 | +0.92(+2.39%) |
Sep 08, 2017 | 38.37 | 38.72 | 38.19 | 38.41 | 951,005 | +0.00(+0.00%) |
Sep 07, 2017 | 39.11 | 39.11 | 38.28 | 38.41 | 601,099 | -0.57(-1.46%) |
Sep 06, 2017 | 39.02 | 39.20 | 38.76 | 38.98 | 601,816 | +0.22(+0.56%) |
Sep 05, 2017 | 39.42 | 39.55 | 38.70 | 38.76 | 609,911 | -0.65(-1.66%) |
Sep 01, 2017 | 39.16 | 39.64 | 38.94 | 39.42 | 455,784 | +0.26(+0.67%) |
Aug 31, 2017 | 39.64 | 39.72 | 39.00 | 39.16 | 721,207 | -0.22(-0.55%) |
Aug 30, 2017 | 38.72 | 39.37 | 38.68 | 39.37 | 820,788 | +0.79(+2.04%) |
Aug 29, 2017 | 38.19 | 38.76 | 38.19 | 38.59 | 537,721 | +0.00(+0.00%) |
Aug 28, 2017 | 38.50 | 38.81 | 38.37 | 38.59 | 501,114 | +0.31(+0.80%) |
Aug 25, 2017 | 38.41 | 38.50 | 38.19 | 38.28 | 425,830 | +0.09(+0.23%) |
Aug 24, 2017 | 38.59 | 38.72 | 38.11 | 38.19 | 464,744 | -0.26(-0.68%) |
Aug 23, 2017 | 38.59 | 39.11 | 38.41 | 38.46 | 834,731 | -0.48(-1.23%) |
Aug 22, 2017 | 37.89 | 39.07 | 37.89 | 38.94 | 769,961 | +1.27(+3.36%) |
Aug 21, 2017 | 37.32 | 37.89 | 37.32 | 37.67 | 771,171 | +0.31(+0.82%) |
Aug 18, 2017 | 37.41 | 37.65 | 37.15 | 37.37 | 501,305 | -0.20(-0.53%) |
Aug 17, 2017 | 37.65 | 37.91 | 37.09 | 37.57 | 928,218 | -0.30(-0.80%) |
Aug 16, 2017 | 38.00 | 38.22 | 37.48 | 37.87 | 707,148 | +0.13(+0.34%) |
Aug 15, 2017 | 38.39 | 38.52 | 37.70 | 37.74 | 665,483 | -0.78(-2.03%) |
Aug 14, 2017 | 38.22 | 38.59 | 38.20 | 38.52 | 491,627 | +0.65(+1.72%) |
Aug 11, 2017 | 37.57 | 38.22 | 37.39 | 37.87 | 655,090 | +0.04(+0.11%) |
Aug 10, 2017 | 38.35 | 38.39 | 37.78 | 37.83 | 614,678 | -0.74(-1.91%) |
Aug 09, 2017 | 38.69 | 39.21 | 38.50 | 38.56 | 871,839 | -0.48(-1.22%) |
Aug 08, 2017 | 38.65 | 39.34 | 38.61 | 39.04 | 946,621 | +0.26(+0.67%) |
Aug 07, 2017 | 38.65 | 38.87 | 38.22 | 38.78 | 805,117 | +0.00(+0.00%) |
Aug 04, 2017 | 38.61 | 39.17 | 38.61 | 38.78 | 581,087 | +0.35(+0.90%) |
Aug 03, 2017 | 38.91 | 39.00 | 38.30 | 38.43 | 908,117 | -0.52(-1.34%) |
Aug 02, 2017 | 38.95 | 39.26 | 38.61 | 38.95 | 894,811 | -0.09(-0.22%) |