Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.80 | 42.30 | 41.06 | 41.93 | 56,846 | +0.35(+0.83%) |
Oct 30, 2017 | 42.21 | 42.21 | 41.54 | 41.58 | 36,623 | -0.60(-1.43%) |
Oct 27, 2017 | 41.97 | 42.21 | 41.44 | 42.19 | 49,068 | +0.32(+0.77%) |
Oct 26, 2017 | 41.73 | 42.40 | 41.16 | 41.87 | 39,133 | -0.05(-0.12%) |
Oct 25, 2017 | 41.72 | 42.11 | 41.29 | 41.91 | 32,465 | +0.04(+0.10%) |
Oct 24, 2017 | 42.03 | 42.15 | 41.39 | 41.87 | 40,978 | -0.12(-0.29%) |
Oct 23, 2017 | 42.16 | 42.18 | 41.83 | 41.99 | 18,722 | -0.16(-0.38%) |
Oct 20, 2017 | 42.47 | 42.61 | 41.91 | 42.16 | 28,614 | -0.19(-0.46%) |
Oct 19, 2017 | 41.91 | 42.53 | 41.76 | 42.35 | 29,898 | +0.32(+0.77%) |
Oct 18, 2017 | 41.61 | 42.15 | 41.16 | 42.03 | 47,951 | +0.19(+0.46%) |
Oct 17, 2017 | 41.53 | 42.06 | 41.53 | 41.83 | 27,314 | +0.22(+0.52%) |
Oct 16, 2017 | 42.09 | 42.37 | 41.61 | 41.62 | 76,637 | -0.30(-0.71%) |
Oct 13, 2017 | 42.10 | 42.31 | 41.66 | 41.91 | 57,906 | -0.16(-0.38%) |
Oct 12, 2017 | 41.68 | 42.30 | 41.24 | 42.07 | 68,729 | +0.40(+0.97%) |
Oct 11, 2017 | 41.39 | 42.01 | 41.39 | 41.67 | 94,900 | +0.18(+0.43%) |
Oct 10, 2017 | 40.66 | 41.64 | 40.66 | 41.49 | 63,855 | +0.93(+2.29%) |
Oct 09, 2017 | 40.91 | 41.03 | 40.44 | 40.57 | 30,542 | -0.17(-0.42%) |
Oct 06, 2017 | 40.66 | 41.03 | 40.51 | 40.74 | 29,682 | +0.00(+0.00%) |
Oct 05, 2017 | 40.93 | 40.93 | 40.33 | 40.74 | 29,534 | -0.12(-0.30%) |
Oct 04, 2017 | 40.84 | 40.99 | 40.60 | 40.86 | 61,105 | +0.15(+0.38%) |
Oct 03, 2017 | 40.49 | 40.85 | 40.19 | 40.70 | 66,537 | +0.20(+0.50%) |
Oct 02, 2017 | 40.02 | 40.73 | 39.91 | 40.50 | 49,244 | +0.62(+1.56%) |
Sep 29, 2017 | 40.19 | 40.26 | 39.74 | 39.88 | 32,498 | -0.30(-0.74%) |
Sep 28, 2017 | 39.83 | 40.37 | 39.44 | 40.18 | 55,005 | +0.19(+0.46%) |
Sep 27, 2017 | 39.97 | 40.18 | 39.46 | 39.99 | 60,424 | -0.13(-0.32%) |
Sep 26, 2017 | 39.53 | 40.38 | 39.53 | 40.12 | 68,846 | +0.42(+1.06%) |
Sep 25, 2017 | 38.76 | 39.79 | 38.76 | 39.70 | 55,485 | +0.31(+0.80%) |
Sep 22, 2017 | 39.71 | 39.78 | 39.24 | 39.39 | 33,807 | -0.12(-0.31%) |
Sep 21, 2017 | 39.45 | 40.25 | 39.22 | 39.51 | 97,719 | -0.03(-0.08%) |
Sep 20, 2017 | 39.83 | 40.02 | 39.53 | 39.54 | 55,449 | -0.23(-0.57%) |
Sep 19, 2017 | 39.98 | 40.03 | 39.35 | 39.77 | 35,352 | -0.23(-0.56%) |
Sep 18, 2017 | 39.92 | 40.27 | 39.62 | 39.99 | 26,197 | -0.13(-0.32%) |
Sep 15, 2017 | 40.00 | 40.37 | 39.73 | 40.12 | 102,894 | +0.23(+0.59%) |
Sep 14, 2017 | 39.71 | 40.08 | 39.32 | 39.89 | 36,928 | +0.24(+0.61%) |
Sep 13, 2017 | 40.11 | 40.15 | 39.52 | 39.65 | 69,050 | -0.55(-1.36%) |
Sep 12, 2017 | 41.00 | 41.08 | 40.09 | 40.20 | 49,624 | -0.73(-1.79%) |
Sep 11, 2017 | 40.59 | 41.05 | 40.57 | 40.93 | 67,767 | +0.35(+0.85%) |
Sep 08, 2017 | 40.23 | 40.59 | 40.12 | 40.58 | 38,434 | +0.27(+0.66%) |
Sep 07, 2017 | 39.70 | 40.37 | 39.48 | 40.32 | 59,585 | +0.62(+1.56%) |
Sep 06, 2017 | 40.03 | 40.15 | 39.49 | 39.70 | 48,167 | -0.23(-0.57%) |
Sep 05, 2017 | 40.04 | 40.22 | 39.61 | 39.92 | 30,033 | -0.20(-0.50%) |
Sep 01, 2017 | 39.99 | 40.67 | 39.83 | 40.12 | 56,585 | -0.08(-0.20%) |
Aug 31, 2017 | 40.22 | 40.58 | 39.83 | 40.20 | 52,402 | +0.11(+0.28%) |
Aug 30, 2017 | 40.63 | 40.64 | 39.91 | 40.09 | 30,255 | -0.51(-1.25%) |
Aug 29, 2017 | 40.48 | 40.71 | 39.98 | 40.60 | 48,603 | -0.04(-0.10%) |
Aug 28, 2017 | 40.58 | 40.70 | 40.15 | 40.64 | 35,723 | +0.19(+0.48%) |
Aug 25, 2017 | 40.15 | 40.72 | 39.94 | 40.45 | 58,245 | +0.44(+1.11%) |
Aug 24, 2017 | 40.13 | 40.27 | 39.85 | 40.00 | 23,069 | -0.04(-0.10%) |
Aug 23, 2017 | 40.00 | 40.28 | 39.55 | 40.04 | 40,831 | -0.12(-0.30%) |
Aug 22, 2017 | 40.17 | 40.54 | 39.71 | 40.16 | 29,740 | +0.14(+0.34%) |
Aug 21, 2017 | 39.70 | 40.41 | 39.70 | 40.03 | 45,056 | +0.34(+0.85%) |
Aug 18, 2017 | 39.05 | 40.05 | 39.05 | 39.69 | 57,956 | +0.48(+1.21%) |
Aug 17, 2017 | 40.20 | 40.65 | 39.21 | 39.21 | 56,956 | -1.10(-2.72%) |
Aug 16, 2017 | 39.88 | 40.38 | 39.88 | 40.31 | 42,355 | +0.41(+1.03%) |
Aug 15, 2017 | 40.01 | 40.20 | 39.78 | 39.90 | 29,842 | -0.31(-0.78%) |
Aug 14, 2017 | 39.60 | 40.23 | 39.33 | 40.21 | 36,649 | +0.65(+1.63%) |
Aug 11, 2017 | 40.15 | 40.39 | 39.39 | 39.57 | 51,077 | -0.71(-1.76%) |
Aug 10, 2017 | 40.20 | 40.69 | 39.79 | 40.28 | 101,573 | -0.05(-0.12%) |
Aug 09, 2017 | 40.54 | 40.79 | 40.32 | 40.32 | 31,676 | -0.26(-0.63%) |
Aug 08, 2017 | 40.56 | 40.78 | 40.34 | 40.58 | 34,599 | +0.03(+0.08%) |
Aug 07, 2017 | 40.43 | 40.77 | 40.29 | 40.55 | 37,192 | +0.12(+0.30%) |
Aug 04, 2017 | 40.00 | 40.73 | 39.87 | 40.43 | 57,064 | +0.08(+0.20%) |
Aug 03, 2017 | 40.24 | 40.41 | 40.03 | 40.35 | 56,052 | +0.10(+0.24%) |
Aug 02, 2017 | 40.52 | 40.63 | 40.22 | 40.25 | 26,082 | -0.36(-0.89%) |