Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.82 | 43.20 | 42.81 | 42.91 | 598,861 | +0.31(+0.74%) |
Oct 30, 2017 | 43.08 | 43.24 | 42.56 | 42.60 | 499,335 | -0.70(-1.61%) |
Oct 27, 2017 | 43.38 | 43.51 | 43.04 | 43.30 | 393,105 | -0.16(-0.37%) |
Oct 26, 2017 | 43.07 | 43.57 | 42.96 | 43.46 | 513,099 | +0.57(+1.34%) |
Oct 25, 2017 | 43.73 | 43.73 | 42.30 | 42.88 | 846,169 | -0.82(-1.88%) |
Oct 24, 2017 | 43.48 | 44.25 | 43.48 | 43.70 | 675,923 | +0.35(+0.82%) |
Oct 23, 2017 | 43.88 | 44.06 | 43.29 | 43.35 | 484,501 | -0.52(-1.18%) |
Oct 20, 2017 | 43.92 | 44.00 | 43.71 | 43.86 | 448,163 | +0.33(+0.76%) |
Oct 19, 2017 | 43.33 | 43.64 | 43.23 | 43.53 | 355,977 | -0.02(-0.04%) |
Oct 18, 2017 | 43.27 | 43.72 | 43.25 | 43.55 | 525,119 | +0.46(+1.06%) |
Oct 17, 2017 | 43.53 | 43.85 | 42.90 | 43.09 | 593,427 | -0.09(-0.22%) |
Oct 16, 2017 | 43.15 | 43.43 | 42.94 | 43.19 | 641,739 | +0.03(+0.06%) |
Oct 13, 2017 | 42.87 | 43.64 | 42.87 | 43.16 | 1,232,210 | +0.42(+0.99%) |
Oct 12, 2017 | 42.55 | 42.99 | 42.54 | 42.74 | 834,911 | +0.19(+0.46%) |
Oct 11, 2017 | 42.37 | 42.82 | 42.31 | 42.55 | 378,774 | +0.10(+0.24%) |
Oct 10, 2017 | 42.39 | 42.57 | 42.22 | 42.44 | 446,357 | +0.27(+0.64%) |
Oct 09, 2017 | 42.41 | 42.73 | 42.07 | 42.17 | 468,231 | -0.13(-0.30%) |
Oct 06, 2017 | 42.23 | 42.55 | 41.95 | 42.30 | 740,360 | +0.12(+0.28%) |
Oct 05, 2017 | 42.26 | 42.42 | 42.09 | 42.18 | 530,150 | -0.08(-0.18%) |
Oct 04, 2017 | 42.55 | 42.60 | 42.13 | 42.26 | 726,609 | -0.29(-0.68%) |
Oct 03, 2017 | 42.16 | 42.56 | 41.86 | 42.55 | 1,054,267 | +0.37(+0.88%) |
Oct 02, 2017 | 42.02 | 42.18 | 41.65 | 42.17 | 646,847 | +0.45(+1.07%) |
Sep 29, 2017 | 41.84 | 42.12 | 41.58 | 41.73 | 856,477 | -0.17(-0.40%) |
Sep 28, 2017 | 41.62 | 42.00 | 41.44 | 41.89 | 997,240 | +0.39(+0.94%) |
Sep 27, 2017 | 41.41 | 41.69 | 41.10 | 41.51 | 894,760 | +0.57(+1.38%) |
Sep 26, 2017 | 41.20 | 41.33 | 40.78 | 40.94 | 901,516 | -0.19(-0.45%) |
Sep 25, 2017 | 40.88 | 41.18 | 40.64 | 41.13 | 531,585 | +0.24(+0.58%) |
Sep 22, 2017 | 40.59 | 40.94 | 40.56 | 40.89 | 853,113 | +0.30(+0.75%) |
Sep 21, 2017 | 40.93 | 40.99 | 40.51 | 40.58 | 430,361 | -0.30(-0.72%) |
Sep 20, 2017 | 40.51 | 40.91 | 40.35 | 40.88 | 784,046 | +0.45(+1.11%) |
Sep 19, 2017 | 40.34 | 40.59 | 40.30 | 40.43 | 574,545 | +0.17(+0.42%) |
Sep 18, 2017 | 40.13 | 40.51 | 40.09 | 40.26 | 774,797 | +0.41(+1.02%) |
Sep 15, 2017 | 39.74 | 40.07 | 39.74 | 39.86 | 763,874 | -0.02(-0.04%) |
Sep 14, 2017 | 39.52 | 39.93 | 39.49 | 39.87 | 863,477 | +0.45(+1.14%) |
Sep 13, 2017 | 39.69 | 39.69 | 39.35 | 39.43 | 503,854 | -0.33(-0.83%) |
Sep 12, 2017 | 39.63 | 39.87 | 39.26 | 39.76 | 606,123 | +0.39(+0.99%) |
Sep 11, 2017 | 39.12 | 39.54 | 39.11 | 39.37 | 595,591 | +0.72(+1.86%) |
Sep 08, 2017 | 38.35 | 38.82 | 38.22 | 38.65 | 1,119,176 | +0.25(+0.64%) |
Sep 07, 2017 | 38.65 | 38.70 | 38.10 | 38.40 | 706,298 | -0.14(-0.37%) |
Sep 06, 2017 | 39.13 | 39.24 | 38.42 | 38.55 | 584,164 | -0.40(-1.02%) |
Sep 05, 2017 | 39.90 | 40.00 | 38.78 | 38.94 | 745,377 | -1.13(-2.83%) |
Sep 01, 2017 | 40.34 | 40.58 | 39.93 | 40.08 | 343,250 | -0.14(-0.34%) |
Aug 31, 2017 | 39.78 | 40.25 | 39.66 | 40.21 | 579,277 | +0.58(+1.47%) |
Aug 30, 2017 | 39.49 | 39.76 | 39.38 | 39.63 | 549,157 | +0.13(+0.32%) |
Aug 29, 2017 | 39.26 | 39.58 | 39.08 | 39.50 | 527,981 | -0.19(-0.49%) |
Aug 28, 2017 | 39.87 | 39.91 | 39.52 | 39.70 | 490,945 | -0.03(-0.06%) |
Aug 25, 2017 | 39.68 | 40.00 | 39.51 | 39.72 | 554,383 | +0.20(+0.51%) |
Aug 24, 2017 | 39.18 | 40.03 | 38.61 | 39.52 | 1,136,948 | +0.42(+1.08%) |
Aug 23, 2017 | 39.49 | 39.98 | 38.50 | 39.10 | 1,392,571 | -0.76(-1.91%) |
Aug 22, 2017 | 39.43 | 39.99 | 39.20 | 39.86 | 807,474 | +0.49(+1.25%) |
Aug 21, 2017 | 39.49 | 39.68 | 39.22 | 39.37 | 436,113 | -0.15(-0.38%) |
Aug 18, 2017 | 39.43 | 39.90 | 39.02 | 39.52 | 564,466 | +0.10(+0.26%) |
Aug 17, 2017 | 40.14 | 40.20 | 39.39 | 39.42 | 467,665 | -0.88(-2.18%) |
Aug 16, 2017 | 40.69 | 40.85 | 40.20 | 40.30 | 404,572 | -0.41(-1.02%) |
Aug 15, 2017 | 41.07 | 41.07 | 40.45 | 40.71 | 395,557 | -0.19(-0.45%) |
Aug 14, 2017 | 40.42 | 41.03 | 40.39 | 40.90 | 597,552 | +0.90(+2.26%) |
Aug 11, 2017 | 39.75 | 40.14 | 39.69 | 39.99 | 572,869 | +0.14(+0.34%) |
Aug 10, 2017 | 40.57 | 40.71 | 39.86 | 39.86 | 414,489 | -0.95(-2.32%) |
Aug 09, 2017 | 40.58 | 40.80 | 40.36 | 40.80 | 531,681 | -0.05(-0.12%) |
Aug 08, 2017 | 40.95 | 41.31 | 40.76 | 40.85 | 367,926 | -0.12(-0.29%) |
Aug 07, 2017 | 40.89 | 41.14 | 40.74 | 40.97 | 427,609 | +0.11(+0.27%) |
Aug 04, 2017 | 41.24 | 41.31 | 40.73 | 40.86 | 437,624 | -0.13(-0.31%) |
Aug 03, 2017 | 40.91 | 41.06 | 40.81 | 40.99 | 412,246 | +0.08(+0.21%) |
Aug 02, 2017 | 41.71 | 41.91 | 40.72 | 40.91 | 389,145 | -0.85(-2.02%) |