Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.01 | 45.33 | 43.46 | 43.71 | 1,975,600 | +0.43(+0.99%) |
Oct 30, 2017 | 43.30 | 43.51 | 42.90 | 43.28 | 797,678 | -0.35(-0.81%) |
Oct 27, 2017 | 43.33 | 43.81 | 43.15 | 43.63 | 653,952 | +0.25(+0.58%) |
Oct 26, 2017 | 43.12 | 43.65 | 42.79 | 43.38 | 914,164 | +0.43(+0.99%) |
Oct 25, 2017 | 43.25 | 43.29 | 42.61 | 42.96 | 1,155,237 | -0.55(-1.26%) |
Oct 24, 2017 | 43.40 | 43.87 | 43.21 | 43.51 | 991,586 | +0.80(+1.87%) |
Oct 23, 2017 | 42.58 | 43.03 | 42.30 | 42.71 | 824,645 | +0.18(+0.41%) |
Oct 20, 2017 | 42.80 | 42.87 | 42.25 | 42.53 | 632,248 | +0.08(+0.20%) |
Oct 19, 2017 | 42.56 | 42.56 | 41.70 | 42.45 | 935,493 | -0.33(-0.78%) |
Oct 18, 2017 | 42.96 | 43.13 | 42.62 | 42.78 | 555,926 | +0.07(+0.17%) |
Oct 17, 2017 | 43.06 | 43.08 | 42.63 | 42.71 | 631,720 | -0.34(-0.80%) |
Oct 16, 2017 | 42.88 | 43.42 | 42.75 | 43.05 | 2,145,234 | +0.63(+1.49%) |
Oct 13, 2017 | 42.80 | 42.95 | 42.21 | 42.42 | 964,411 | -0.11(-0.26%) |
Oct 12, 2017 | 42.28 | 42.82 | 42.28 | 42.53 | 919,129 | +0.02(+0.04%) |
Oct 11, 2017 | 42.61 | 43.31 | 42.52 | 42.51 | 1,080,361 | +0.29(+0.68%) |
Oct 10, 2017 | 42.41 | 42.61 | 42.08 | 42.22 | 1,209,285 | +0.33(+0.80%) |
Oct 09, 2017 | 42.51 | 42.51 | 41.64 | 41.89 | 980,337 | -0.51(-1.20%) |
Oct 06, 2017 | 41.94 | 42.50 | 41.71 | 42.40 | 1,813,663 | +0.25(+0.59%) |
Oct 05, 2017 | 41.74 | 42.29 | 41.65 | 42.15 | 808,696 | +0.48(+1.16%) |
Oct 04, 2017 | 41.84 | 42.23 | 41.61 | 41.67 | 673,150 | -0.18(-0.42%) |
Oct 03, 2017 | 41.98 | 42.17 | 41.57 | 41.84 | 882,626 | -0.14(-0.33%) |
Oct 02, 2017 | 41.77 | 42.17 | 41.52 | 41.98 | 863,984 | +0.21(+0.51%) |
Sep 29, 2017 | 41.54 | 41.84 | 41.30 | 41.77 | 1,289,278 | +0.14(+0.33%) |
Sep 28, 2017 | 41.29 | 41.73 | 40.92 | 41.63 | 951,161 | +0.29(+0.70%) |
Sep 27, 2017 | 40.99 | 41.68 | 40.77 | 41.34 | 846,645 | +0.66(+1.62%) |
Sep 26, 2017 | 40.58 | 40.98 | 40.49 | 40.68 | 1,250,291 | +0.15(+0.37%) |
Sep 25, 2017 | 39.79 | 40.62 | 39.73 | 40.54 | 1,000,135 | +0.68(+1.70%) |
Sep 22, 2017 | 40.04 | 40.21 | 39.67 | 39.86 | 1,266,455 | -0.43(-1.06%) |
Sep 21, 2017 | 39.92 | 40.31 | 39.28 | 40.29 | 1,677,754 | -0.36(-0.89%) |
Sep 20, 2017 | 41.26 | 41.26 | 40.53 | 40.65 | 1,753,424 | -0.49(-1.20%) |
Sep 19, 2017 | 41.08 | 41.57 | 40.91 | 41.14 | 1,138,209 | +0.10(+0.25%) |
Sep 18, 2017 | 40.55 | 41.27 | 40.42 | 41.04 | 1,564,150 | +0.71(+1.75%) |
Sep 15, 2017 | 39.74 | 40.52 | 39.71 | 40.33 | 2,626,211 | +0.62(+1.57%) |
Sep 14, 2017 | 39.65 | 40.08 | 39.06 | 39.71 | 2,163,437 | +0.06(+0.16%) |
Sep 13, 2017 | 39.47 | 39.81 | 38.20 | 39.65 | 2,891,815 | +0.93(+2.40%) |
Sep 12, 2017 | 37.48 | 38.87 | 37.17 | 38.72 | 1,785,926 | +1.56(+4.19%) |
Sep 11, 2017 | 37.04 | 37.45 | 36.83 | 37.16 | 2,207,712 | +0.46(+1.26%) |
Sep 08, 2017 | 35.27 | 36.78 | 35.05 | 36.70 | 1,868,267 | +1.30(+3.67%) |
Sep 07, 2017 | 35.54 | 35.71 | 34.89 | 35.40 | 1,080,119 | -0.08(-0.24%) |
Sep 06, 2017 | 35.91 | 36.05 | 35.48 | 35.48 | 1,122,824 | -0.05(-0.13%) |
Sep 05, 2017 | 36.37 | 36.37 | 35.24 | 35.53 | 1,345,400 | -0.71(-1.97%) |
Sep 01, 2017 | 35.91 | 36.53 | 35.91 | 36.24 | 814,923 | +0.47(+1.32%) |
Aug 31, 2017 | 36.31 | 36.35 | 35.70 | 35.77 | 941,056 | -0.28(-0.77%) |
Aug 30, 2017 | 35.59 | 36.24 | 35.45 | 36.05 | 955,494 | +0.44(+1.22%) |
Aug 29, 2017 | 34.67 | 35.93 | 34.53 | 35.61 | 1,189,195 | +0.55(+1.56%) |
Aug 28, 2017 | 35.28 | 35.38 | 34.84 | 35.06 | 943,947 | -0.07(-0.19%) |
Aug 25, 2017 | 35.14 | 35.57 | 35.02 | 35.13 | 1,168,313 | +0.22(+0.64%) |
Aug 24, 2017 | 35.46 | 35.60 | 34.88 | 34.90 | 929,765 | -0.32(-0.92%) |
Aug 23, 2017 | 35.43 | 35.96 | 35.22 | 35.23 | 1,094,371 | -0.69(-1.91%) |
Aug 22, 2017 | 34.94 | 35.97 | 34.78 | 35.92 | 1,128,690 | +1.23(+3.56%) |
Aug 21, 2017 | 34.68 | 35.05 | 34.65 | 34.68 | 1,083,943 | -0.14(-0.40%) |
Aug 18, 2017 | 34.58 | 35.35 | 34.34 | 34.82 | 1,643,501 | -0.17(-0.48%) |
Aug 17, 2017 | 35.73 | 36.17 | 34.98 | 34.99 | 1,360,396 | -0.92(-2.56%) |
Aug 16, 2017 | 36.11 | 36.28 | 35.75 | 35.91 | 999,813 | -0.14(-0.39%) |
Aug 15, 2017 | 36.30 | 36.31 | 35.94 | 36.05 | 754,930 | -0.29(-0.79%) |
Aug 14, 2017 | 35.56 | 36.47 | 35.44 | 36.33 | 1,798,476 | +1.00(+2.84%) |
Aug 11, 2017 | 34.91 | 35.54 | 34.72 | 35.33 | 2,553,373 | +0.17(+0.47%) |
Aug 10, 2017 | 35.63 | 35.88 | 35.13 | 35.16 | 2,323,060 | -0.79(-2.19%) |
Aug 09, 2017 | 36.14 | 36.24 | 35.59 | 35.95 | 1,177,310 | -0.41(-1.12%) |
Aug 08, 2017 | 36.46 | 37.10 | 36.22 | 36.36 | 1,039,971 | -0.09(-0.25%) |
Aug 07, 2017 | 36.53 | 36.68 | 35.83 | 36.45 | 1,319,123 | -0.07(-0.18%) |
Aug 04, 2017 | 36.31 | 36.85 | 36.19 | 36.52 | 1,498,124 | +0.41(+1.13%) |
Aug 03, 2017 | 35.01 | 36.43 | 34.97 | 36.11 | 2,108,028 | +1.30(+3.72%) |
Aug 02, 2017 | 36.74 | 37.26 | 34.12 | 34.81 | 3,206,062 | -1.19(-3.32%) |