Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.72 | 41.08 | 40.47 | 40.52 | 565,136 | -0.17(-0.41%) |
Oct 30, 2017 | 41.55 | 41.55 | 40.52 | 40.68 | 446,802 | -1.12(-2.68%) |
Oct 27, 2017 | 41.68 | 42.14 | 41.47 | 41.80 | 422,385 | +0.08(+0.20%) |
Oct 26, 2017 | 41.14 | 41.80 | 40.97 | 41.72 | 773,826 | +0.58(+1.41%) |
Oct 25, 2017 | 41.64 | 41.64 | 40.85 | 41.14 | 749,913 | -0.46(-1.10%) |
Oct 24, 2017 | 41.51 | 41.89 | 41.51 | 41.60 | 376,172 | +0.37(+0.91%) |
Oct 23, 2017 | 41.76 | 41.76 | 41.16 | 41.22 | 609,085 | -0.71(-1.68%) |
Oct 20, 2017 | 42.59 | 42.76 | 41.68 | 41.93 | 709,415 | -0.12(-0.30%) |
Oct 19, 2017 | 40.56 | 42.09 | 40.39 | 42.05 | 640,250 | +1.21(+2.95%) |
Oct 18, 2017 | 41.14 | 41.14 | 40.39 | 40.85 | 748,265 | +0.71(+1.76%) |
Oct 17, 2017 | 40.76 | 40.81 | 39.89 | 40.14 | 842,131 | -0.58(-1.43%) |
Oct 16, 2017 | 40.31 | 40.97 | 40.31 | 40.72 | 474,221 | +0.71(+1.77%) |
Oct 13, 2017 | 40.35 | 40.81 | 40.02 | 40.02 | 587,080 | -0.54(-1.33%) |
Oct 12, 2017 | 40.85 | 40.93 | 40.35 | 40.56 | 366,594 | -0.21(-0.51%) |
Oct 11, 2017 | 40.93 | 41.14 | 40.52 | 40.76 | 384,066 | -0.12(-0.30%) |
Oct 10, 2017 | 40.64 | 41.03 | 40.47 | 40.89 | 637,590 | +0.33(+0.82%) |
Oct 09, 2017 | 40.47 | 40.61 | 40.22 | 40.56 | 297,959 | +0.12(+0.31%) |
Oct 06, 2017 | 40.76 | 41.01 | 40.25 | 40.43 | 390,830 | -0.08(-0.21%) |
Oct 05, 2017 | 40.47 | 40.85 | 40.18 | 40.52 | 565,814 | +0.17(+0.41%) |
Oct 04, 2017 | 40.81 | 40.89 | 40.25 | 40.35 | 360,519 | -0.50(-1.22%) |
Oct 03, 2017 | 41.10 | 41.18 | 40.39 | 40.85 | 625,723 | -0.08(-0.20%) |
Oct 02, 2017 | 40.18 | 41.01 | 40.02 | 40.93 | 633,361 | +0.66(+1.65%) |
Sep 29, 2017 | 40.18 | 40.72 | 40.18 | 40.27 | 617,649 | +0.00(+0.00%) |
Sep 28, 2017 | 39.98 | 40.43 | 39.46 | 40.27 | 667,610 | +0.25(+0.62%) |
Sep 27, 2017 | 39.27 | 40.31 | 38.98 | 40.02 | 742,149 | +1.41(+3.66%) |
Sep 26, 2017 | 38.56 | 38.98 | 38.23 | 38.60 | 492,639 | +0.29(+0.76%) |
Sep 25, 2017 | 38.06 | 38.52 | 38.06 | 38.31 | 476,218 | +0.12(+0.33%) |
Sep 22, 2017 | 37.90 | 38.27 | 37.69 | 38.19 | 463,026 | +0.21(+0.55%) |
Sep 21, 2017 | 37.81 | 38.19 | 37.61 | 37.98 | 516,713 | +0.21(+0.55%) |
Sep 20, 2017 | 37.40 | 37.94 | 36.82 | 37.77 | 1,020,568 | +0.29(+0.78%) |
Sep 19, 2017 | 37.15 | 37.79 | 37.15 | 37.48 | 559,408 | +0.21(+0.56%) |
Sep 18, 2017 | 36.44 | 37.36 | 36.44 | 37.27 | 529,928 | +0.96(+2.63%) |
Sep 15, 2017 | 36.15 | 36.44 | 35.99 | 36.32 | 1,243,731 | +0.17(+0.46%) |
Sep 14, 2017 | 36.69 | 36.86 | 36.07 | 36.15 | 527,806 | -0.37(-1.02%) |
Sep 13, 2017 | 36.48 | 36.63 | 36.24 | 36.53 | 634,199 | +0.08(+0.23%) |
Sep 12, 2017 | 35.90 | 36.48 | 35.90 | 36.44 | 761,685 | +0.66(+1.86%) |
Sep 11, 2017 | 35.45 | 36.03 | 35.16 | 35.78 | 1,010,807 | +1.00(+2.87%) |
Sep 08, 2017 | 34.20 | 35.03 | 34.20 | 34.78 | 652,546 | +0.54(+1.58%) |
Sep 07, 2017 | 35.11 | 35.24 | 34.12 | 34.24 | 740,651 | -1.08(-3.06%) |
Sep 06, 2017 | 35.53 | 35.80 | 35.07 | 35.32 | 515,787 | +0.04(+0.12%) |
Sep 05, 2017 | 36.57 | 36.65 | 35.24 | 35.28 | 625,381 | -1.58(-4.28%) |
Sep 01, 2017 | 36.57 | 36.98 | 36.40 | 36.86 | 416,110 | +0.33(+0.91%) |
Aug 31, 2017 | 36.69 | 36.80 | 36.36 | 36.53 | 476,728 | +0.12(+0.32%) |
Aug 30, 2017 | 36.24 | 36.74 | 36.10 | 36.41 | 546,327 | +0.29(+0.80%) |
Aug 29, 2017 | 35.91 | 36.31 | 35.87 | 36.12 | 492,480 | -0.41(-1.13%) |
Aug 28, 2017 | 36.82 | 36.95 | 36.37 | 36.53 | 369,715 | -0.21(-0.56%) |
Aug 25, 2017 | 36.49 | 36.99 | 36.41 | 36.74 | 262,874 | +0.33(+0.91%) |
Aug 24, 2017 | 36.45 | 36.58 | 36.02 | 36.41 | 425,112 | +0.21(+0.57%) |
Aug 23, 2017 | 35.79 | 36.53 | 35.79 | 36.20 | 456,318 | -0.04(-0.11%) |
Aug 22, 2017 | 36.62 | 36.74 | 36.12 | 36.24 | 681,470 | -0.17(-0.45%) |
Aug 21, 2017 | 36.29 | 36.58 | 35.85 | 36.41 | 819,453 | +0.50(+1.38%) |
Aug 18, 2017 | 35.21 | 36.24 | 35.17 | 35.91 | 677,740 | +0.37(+1.05%) |
Aug 17, 2017 | 35.71 | 36.18 | 35.50 | 35.54 | 1,034,666 | -0.33(-0.92%) |
Aug 16, 2017 | 36.29 | 36.62 | 35.79 | 35.87 | 629,606 | -0.29(-0.80%) |
Aug 15, 2017 | 37.03 | 37.15 | 36.16 | 36.16 | 552,048 | -0.54(-1.46%) |
Aug 14, 2017 | 36.37 | 36.74 | 36.24 | 36.70 | 457,285 | +0.87(+2.42%) |
Aug 11, 2017 | 36.24 | 36.45 | 35.58 | 35.83 | 632,219 | -0.17(-0.46%) |
Aug 10, 2017 | 36.95 | 37.11 | 36.00 | 36.00 | 848,750 | -1.28(-3.44%) |
Aug 09, 2017 | 37.61 | 37.86 | 37.24 | 37.28 | 598,000 | -0.74(-1.96%) |
Aug 08, 2017 | 37.98 | 38.77 | 37.69 | 38.02 | 457,350 | +0.00(+0.00%) |
Aug 07, 2017 | 38.23 | 38.23 | 37.92 | 38.02 | 392,280 | -0.17(-0.43%) |
Aug 04, 2017 | 38.60 | 37.90 | 38.19 | 382,552 | +0.45(+1.20%) | |
Aug 03, 2017 | 37.98 | 38.23 | 37.71 | 37.73 | 391,524 | -0.45(-1.19%) |
Aug 02, 2017 | 38.31 | 37.77 | 38.19 | 437,466 | -0.04(-0.11%) |