Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.03 | 41.19 | 40.63 | 40.63 | 819,927 | -0.39(-0.96%) |
Oct 30, 2017 | 41.51 | 41.62 | 40.96 | 41.02 | 643,759 | -0.67(-1.61%) |
Oct 27, 2017 | 40.95 | 41.71 | 40.87 | 41.69 | 844,834 | +0.57(+1.38%) |
Oct 26, 2017 | 40.30 | 41.26 | 40.30 | 41.12 | 1,166,052 | +0.60(+1.48%) |
Oct 25, 2017 | 40.99 | 41.03 | 40.19 | 40.52 | 2,000,402 | -0.88(-2.13%) |
Oct 24, 2017 | 43.48 | 43.52 | 41.33 | 41.40 | 2,712,759 | -1.66(-3.86%) |
Oct 23, 2017 | 43.58 | 43.83 | 42.99 | 43.07 | 1,300,778 | -0.43(-0.98%) |
Oct 20, 2017 | 43.11 | 43.74 | 43.11 | 43.49 | 1,126,379 | +0.55(+1.28%) |
Oct 19, 2017 | 42.25 | 42.96 | 42.25 | 42.94 | 989,460 | +0.25(+0.59%) |
Oct 18, 2017 | 42.97 | 43.00 | 42.68 | 42.69 | 1,366,997 | -0.03(-0.08%) |
Oct 17, 2017 | 43.09 | 43.23 | 42.68 | 42.73 | 1,721,794 | -0.15(-0.35%) |
Oct 16, 2017 | 42.86 | 43.28 | 42.73 | 42.87 | 1,369,261 | +0.00(+0.00%) |
Oct 13, 2017 | 43.11 | 43.18 | 42.45 | 42.87 | 982,061 | -0.35(-0.81%) |
Oct 12, 2017 | 43.09 | 43.27 | 42.91 | 43.22 | 1,093,223 | +0.14(+0.32%) |
Oct 11, 2017 | 42.89 | 43.09 | 42.61 | 43.08 | 741,330 | +0.08(+0.18%) |
Oct 10, 2017 | 42.59 | 43.20 | 42.50 | 43.00 | 708,746 | +0.49(+1.15%) |
Oct 09, 2017 | 43.14 | 43.14 | 42.44 | 42.52 | 831,591 | -0.51(-1.17%) |
Oct 06, 2017 | 42.94 | 43.23 | 42.85 | 43.02 | 889,388 | -0.01(-0.02%) |
Oct 05, 2017 | 42.25 | 43.38 | 42.14 | 43.03 | 1,129,056 | +0.84(+1.98%) |
Oct 04, 2017 | 42.52 | 42.66 | 42.19 | 42.19 | 834,525 | -0.37(-0.88%) |
Oct 03, 2017 | 42.87 | 43.01 | 42.39 | 42.57 | 808,174 | -0.30(-0.71%) |
Oct 02, 2017 | 42.66 | 42.88 | 42.33 | 42.87 | 1,322,452 | +0.13(+0.31%) |
Sep 29, 2017 | 42.37 | 43.19 | 42.37 | 42.74 | 1,031,831 | +0.25(+0.59%) |
Sep 28, 2017 | 42.52 | 42.59 | 42.16 | 42.49 | 942,573 | +0.03(+0.06%) |
Sep 27, 2017 | 41.95 | 42.78 | 41.83 | 42.46 | 1,488,420 | +0.93(+2.25%) |
Sep 26, 2017 | 41.17 | 41.75 | 41.14 | 41.53 | 728,401 | +0.37(+0.91%) |
Sep 25, 2017 | 40.99 | 41.28 | 40.70 | 41.16 | 793,578 | +0.24(+0.60%) |
Sep 22, 2017 | 41.11 | 41.11 | 40.78 | 40.91 | 614,054 | -0.28(-0.68%) |
Sep 21, 2017 | 40.70 | 41.30 | 40.70 | 41.19 | 1,165,738 | +0.51(+1.24%) |
Sep 20, 2017 | 40.31 | 40.76 | 40.04 | 40.69 | 801,468 | +0.34(+0.84%) |
Sep 19, 2017 | 40.37 | 40.70 | 40.22 | 40.35 | 1,370,399 | -0.03(-0.06%) |
Sep 18, 2017 | 40.01 | 40.56 | 39.92 | 40.37 | 1,818,727 | +0.44(+1.11%) |
Sep 15, 2017 | 39.64 | 39.93 | 39.44 | 39.93 | 5,488,592 | +0.25(+0.64%) |
Sep 14, 2017 | 40.46 | 40.46 | 39.61 | 39.68 | 1,443,968 | -0.71(-1.75%) |
Sep 13, 2017 | 39.93 | 40.46 | 39.88 | 40.38 | 1,435,039 | +0.36(+0.89%) |
Sep 12, 2017 | 39.15 | 40.11 | 39.04 | 40.02 | 1,486,829 | +1.02(+2.61%) |
Sep 11, 2017 | 38.42 | 39.32 | 38.32 | 39.00 | 1,547,310 | +0.94(+2.47%) |
Sep 08, 2017 | 37.74 | 38.21 | 37.74 | 38.06 | 1,546,754 | +0.33(+0.88%) |
Sep 07, 2017 | 38.80 | 38.80 | 37.69 | 37.73 | 1,823,214 | -1.12(-2.87%) |
Sep 06, 2017 | 38.75 | 39.01 | 38.56 | 38.85 | 1,278,755 | +0.26(+0.68%) |
Sep 05, 2017 | 39.20 | 39.26 | 38.44 | 38.59 | 1,515,840 | -0.84(-2.12%) |
Sep 01, 2017 | 39.19 | 39.61 | 39.09 | 39.42 | 937,200 | +0.34(+0.87%) |
Aug 31, 2017 | 39.35 | 39.50 | 39.03 | 39.08 | 1,174,353 | -0.14(-0.36%) |
Aug 30, 2017 | 38.88 | 39.29 | 38.86 | 39.22 | 1,375,893 | +0.38(+0.99%) |
Aug 29, 2017 | 38.78 | 38.95 | 38.27 | 38.84 | 1,978,100 | -0.29(-0.73%) |
Aug 28, 2017 | 39.41 | 39.45 | 39.04 | 39.13 | 1,185,050 | -0.24(-0.60%) |
Aug 25, 2017 | 39.08 | 39.51 | 39.08 | 39.36 | 1,461,438 | +0.33(+0.85%) |
Aug 24, 2017 | 39.08 | 39.22 | 38.84 | 39.03 | 1,487,040 | +0.09(+0.22%) |
Aug 23, 2017 | 38.80 | 39.19 | 38.80 | 38.94 | 2,439,379 | -0.12(-0.31%) |
Aug 22, 2017 | 39.17 | 39.29 | 38.92 | 39.07 | 1,612,850 | +0.02(+0.04%) |
Aug 21, 2017 | 38.96 | 39.20 | 38.75 | 39.05 | 1,322,606 | +0.06(+0.16%) |
Aug 18, 2017 | 38.81 | 39.38 | 38.66 | 38.99 | 1,548,275 | -0.03(-0.07%) |
Aug 17, 2017 | 39.95 | 40.06 | 38.92 | 39.01 | 1,805,785 | -1.10(-2.74%) |
Aug 16, 2017 | 40.76 | 40.96 | 39.81 | 40.11 | 2,372,874 | -0.51(-1.27%) |
Aug 15, 2017 | 40.91 | 41.04 | 40.59 | 40.63 | 1,188,574 | -0.07(-0.17%) |
Aug 14, 2017 | 40.70 | 40.93 | 40.61 | 40.70 | 1,185,130 | +0.35(+0.86%) |
Aug 11, 2017 | 40.45 | 40.57 | 40.13 | 40.35 | 2,996,451 | -0.10(-0.24%) |
Aug 10, 2017 | 40.89 | 41.00 | 40.42 | 40.44 | 2,254,268 | -0.72(-1.76%) |
Aug 09, 2017 | 41.07 | 41.20 | 40.87 | 41.17 | 1,470,441 | -0.10(-0.23%) |
Aug 08, 2017 | 41.26 | 41.69 | 41.09 | 41.26 | 1,126,891 | -0.01(-0.02%) |
Aug 07, 2017 | 41.24 | 41.38 | 41.13 | 41.27 | 843,915 | +0.03(+0.06%) |
Aug 04, 2017 | 41.48 | 41.68 | 41.14 | 41.24 | 1,065,235 | -0.02(-0.04%) |
Aug 03, 2017 | 41.50 | 41.56 | 41.16 | 41.26 | 1,101,942 | -0.23(-0.57%) |
Aug 02, 2017 | 41.50 | 41.67 | 41.28 | 41.50 | 1,139,688 | -0.11(-0.27%) |