Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.24 | 42.67 | 41.00 | 42.63 | 779,735 | +1.59(+3.88%) |
Oct 30, 2017 | 40.38 | 42.22 | 40.34 | 41.04 | 583,725 | +0.53(+1.31%) |
Oct 27, 2017 | 41.36 | 42.47 | 39.61 | 40.51 | 887,877 | -0.37(-0.90%) |
Oct 26, 2017 | 41.53 | 41.53 | 40.75 | 40.87 | 531,089 | -0.90(-2.15%) |
Oct 25, 2017 | 42.26 | 42.34 | 41.32 | 41.77 | 269,637 | -0.57(-1.35%) |
Oct 24, 2017 | 42.30 | 42.83 | 42.30 | 42.34 | 322,700 | +0.16(+0.39%) |
Oct 23, 2017 | 41.93 | 42.51 | 41.65 | 42.18 | 529,209 | +0.37(+0.88%) |
Oct 20, 2017 | 41.69 | 41.98 | 41.44 | 41.81 | 321,108 | +0.41(+0.99%) |
Oct 19, 2017 | 41.24 | 41.49 | 40.91 | 41.40 | 311,408 | -0.08(-0.20%) |
Oct 18, 2017 | 41.36 | 41.73 | 41.32 | 41.49 | 298,404 | +0.25(+0.59%) |
Oct 17, 2017 | 41.57 | 41.69 | 40.75 | 41.24 | 382,852 | -0.53(-1.27%) |
Oct 16, 2017 | 41.44 | 42.02 | 41.20 | 41.77 | 335,021 | +0.53(+1.29%) |
Oct 13, 2017 | 40.91 | 41.36 | 40.55 | 41.24 | 401,549 | +0.45(+1.10%) |
Oct 12, 2017 | 40.42 | 40.87 | 40.30 | 40.79 | 880,803 | +0.29(+0.71%) |
Oct 11, 2017 | 40.67 | 40.91 | 40.36 | 40.51 | 693,075 | -0.25(-0.60%) |
Oct 10, 2017 | 41.57 | 41.57 | 40.46 | 40.75 | 489,575 | -0.41(-0.99%) |
Oct 09, 2017 | 41.08 | 41.57 | 41.02 | 41.16 | 439,092 | +0.12(+0.30%) |
Oct 06, 2017 | 41.32 | 41.69 | 41.00 | 41.04 | 494,853 | -0.45(-1.08%) |
Oct 05, 2017 | 41.12 | 42.02 | 40.91 | 41.49 | 1,248,056 | +0.73(+1.80%) |
Oct 04, 2017 | 41.85 | 42.47 | 40.59 | 40.75 | 1,652,379 | +0.25(+0.60%) |
Oct 03, 2017 | 40.34 | 40.91 | 40.22 | 40.51 | 720,992 | +0.16(+0.40%) |
Oct 02, 2017 | 39.61 | 40.53 | 39.48 | 40.34 | 1,443,995 | +1.02(+2.60%) |
Sep 29, 2017 | 39.36 | 40.06 | 39.20 | 39.32 | 946,717 | -0.20(-0.52%) |
Sep 28, 2017 | 38.67 | 39.77 | 38.55 | 39.53 | 460,413 | +0.90(+2.33%) |
Sep 27, 2017 | 38.59 | 38.95 | 37.65 | 38.63 | 515,493 | +0.20(+0.53%) |
Sep 26, 2017 | 38.06 | 38.59 | 37.85 | 38.42 | 531,590 | +0.37(+0.97%) |
Sep 25, 2017 | 37.12 | 38.14 | 37.12 | 38.06 | 468,038 | +0.86(+2.31%) |
Sep 22, 2017 | 36.59 | 37.52 | 36.50 | 37.20 | 413,458 | +0.65(+1.79%) |
Sep 21, 2017 | 36.05 | 36.71 | 35.97 | 36.54 | 590,084 | +0.49(+1.36%) |
Sep 20, 2017 | 34.91 | 36.18 | 34.87 | 36.05 | 489,481 | +1.14(+3.27%) |
Sep 19, 2017 | 35.03 | 35.16 | 34.71 | 34.91 | 292,839 | -0.08(-0.23%) |
Sep 18, 2017 | 34.91 | 35.16 | 34.67 | 34.99 | 347,270 | +0.12(+0.35%) |
Sep 15, 2017 | 34.63 | 34.87 | 34.42 | 34.87 | 415,918 | +0.20(+0.59%) |
Sep 14, 2017 | 34.46 | 35.01 | 34.46 | 34.67 | 343,623 | +0.16(+0.47%) |
Sep 13, 2017 | 34.46 | 34.71 | 34.34 | 34.50 | 333,039 | -0.12(-0.35%) |
Sep 12, 2017 | 34.58 | 34.95 | 34.54 | 34.63 | 381,806 | +0.08(+0.24%) |
Sep 11, 2017 | 34.63 | 34.79 | 34.34 | 34.54 | 295,535 | +0.20(+0.59%) |
Sep 08, 2017 | 34.54 | 34.73 | 34.26 | 34.34 | 500,950 | -0.24(-0.71%) |
Sep 07, 2017 | 35.16 | 35.16 | 34.50 | 34.58 | 444,153 | -0.53(-1.51%) |
Sep 06, 2017 | 35.32 | 35.52 | 34.71 | 35.12 | 482,582 | -0.04(-0.12%) |
Sep 05, 2017 | 35.61 | 35.61 | 34.85 | 35.16 | 477,641 | -0.37(-1.03%) |
Sep 01, 2017 | 35.16 | 35.73 | 35.16 | 35.52 | 491,376 | +0.49(+1.40%) |
Aug 31, 2017 | 35.40 | 35.52 | 34.91 | 35.03 | 319,808 | -0.20(-0.58%) |
Aug 30, 2017 | 35.07 | 35.40 | 34.83 | 35.24 | 338,975 | +0.12(+0.35%) |
Aug 29, 2017 | 34.95 | 35.32 | 34.87 | 35.12 | 442,252 | -0.16(-0.46%) |
Aug 28, 2017 | 35.40 | 35.73 | 35.20 | 35.28 | 338,904 | -0.16(-0.46%) |
Aug 25, 2017 | 35.69 | 35.89 | 35.03 | 35.44 | 259,111 | -0.08(-0.23%) |
Aug 24, 2017 | 36.01 | 36.05 | 35.31 | 35.52 | 309,459 | -0.37(-1.02%) |
Aug 23, 2017 | 35.52 | 35.95 | 35.48 | 35.89 | 203,694 | +0.04(+0.11%) |
Aug 22, 2017 | 35.69 | 36.05 | 35.52 | 35.85 | 341,634 | +0.20(+0.57%) |
Aug 21, 2017 | 35.81 | 36.14 | 35.44 | 35.65 | 444,208 | -0.20(-0.57%) |
Aug 18, 2017 | 36.01 | 36.26 | 35.77 | 35.85 | 299,999 | -0.37(-1.01%) |
Aug 17, 2017 | 37.16 | 37.32 | 36.18 | 36.22 | 350,102 | -1.06(-2.85%) |
Aug 16, 2017 | 37.69 | 37.77 | 37.24 | 37.28 | 281,106 | -0.37(-0.98%) |
Aug 15, 2017 | 37.65 | 38.01 | 37.57 | 37.65 | 297,419 | -0.08(-0.22%) |
Aug 14, 2017 | 37.81 | 38.18 | 37.69 | 37.73 | 287,985 | +0.24(+0.65%) |
Aug 11, 2017 | 37.24 | 37.89 | 37.24 | 37.48 | 302,044 | -0.12(-0.33%) |
Aug 10, 2017 | 37.32 | 38.01 | 37.32 | 37.61 | 231,248 | -0.33(-0.86%) |
Aug 09, 2017 | 37.61 | 38.10 | 37.61 | 37.93 | 276,856 | +0.00(+0.00%) |
Aug 08, 2017 | 37.40 | 38.38 | 37.16 | 37.93 | 363,866 | +0.41(+1.09%) |
Aug 07, 2017 | 36.75 | 37.69 | 36.75 | 37.52 | 272,367 | +0.78(+2.11%) |
Aug 04, 2017 | 36.38 | 36.91 | 36.34 | 36.75 | 611,646 | +0.45(+1.24%) |
Aug 03, 2017 | 36.01 | 36.42 | 35.81 | 36.30 | 317,394 | +0.24(+0.68%) |
Aug 02, 2017 | 36.91 | 37.16 | 35.71 | 36.05 | 290,862 | -0.94(-2.54%) |