Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.24 | 43.54 | 42.20 | 42.46 | 117,976 | -0.22(-0.51%) |
Oct 30, 2017 | 43.62 | 43.62 | 42.16 | 42.68 | 103,719 | -0.86(-1.98%) |
Oct 27, 2017 | 43.54 | 43.67 | 42.98 | 43.54 | 93,419 | +0.04(+0.10%) |
Oct 26, 2017 | 43.19 | 43.49 | 42.85 | 43.49 | 166,960 | +0.56(+1.31%) |
Oct 25, 2017 | 42.89 | 43.15 | 42.24 | 42.93 | 167,971 | +0.26(+0.61%) |
Oct 24, 2017 | 42.76 | 43.15 | 42.59 | 42.68 | 97,480 | +0.17(+0.41%) |
Oct 23, 2017 | 42.98 | 43.02 | 42.42 | 42.50 | 56,390 | -0.39(-0.90%) |
Oct 20, 2017 | 43.11 | 43.36 | 42.80 | 42.89 | 121,503 | -0.17(-0.40%) |
Oct 19, 2017 | 42.89 | 43.28 | 42.63 | 43.06 | 104,367 | +0.09(+0.20%) |
Oct 18, 2017 | 42.98 | 43.41 | 42.76 | 42.98 | 81,164 | +0.22(+0.50%) |
Oct 17, 2017 | 43.15 | 43.56 | 42.59 | 42.76 | 88,002 | -0.26(-0.60%) |
Oct 16, 2017 | 43.06 | 43.28 | 42.72 | 43.02 | 59,557 | +0.13(+0.30%) |
Oct 13, 2017 | 43.19 | 43.41 | 42.76 | 42.89 | 60,227 | -0.30(-0.70%) |
Oct 12, 2017 | 43.93 | 43.93 | 42.93 | 43.19 | 93,856 | -0.56(-1.28%) |
Oct 11, 2017 | 43.62 | 44.10 | 43.34 | 43.75 | 126,307 | +0.22(+0.49%) |
Oct 10, 2017 | 43.24 | 43.54 | 42.98 | 43.54 | 78,439 | +0.65(+1.51%) |
Oct 09, 2017 | 43.41 | 43.49 | 42.68 | 42.89 | 160,377 | -0.39(-0.90%) |
Oct 06, 2017 | 43.19 | 43.58 | 42.93 | 43.28 | 123,208 | +0.26(+0.60%) |
Oct 05, 2017 | 42.89 | 43.41 | 42.85 | 43.02 | 105,627 | +0.39(+0.91%) |
Oct 04, 2017 | 43.24 | 43.58 | 42.55 | 42.63 | 95,525 | -0.60(-1.40%) |
Oct 03, 2017 | 43.41 | 43.41 | 42.63 | 43.24 | 121,541 | +0.04(+0.10%) |
Oct 02, 2017 | 42.72 | 43.45 | 42.68 | 43.19 | 131,474 | +0.60(+1.42%) |
Sep 29, 2017 | 42.59 | 43.19 | 41.99 | 42.59 | 108,217 | +0.00(+0.00%) |
Sep 28, 2017 | 42.16 | 42.68 | 41.47 | 42.59 | 184,960 | +0.60(+1.44%) |
Sep 27, 2017 | 40.69 | 42.50 | 39.31 | 41.99 | 130,261 | +1.64(+4.06%) |
Sep 26, 2017 | 40.05 | 40.82 | 39.96 | 40.35 | 95,693 | +0.47(+1.19%) |
Sep 25, 2017 | 39.92 | 40.17 | 39.31 | 39.87 | 46,080 | -0.22(-0.54%) |
Sep 22, 2017 | 39.70 | 40.15 | 39.57 | 40.09 | 47,614 | +0.34(+0.87%) |
Sep 21, 2017 | 39.57 | 39.92 | 39.36 | 39.74 | 54,381 | +0.30(+0.76%) |
Sep 20, 2017 | 38.92 | 39.70 | 38.62 | 39.44 | 68,218 | +0.56(+1.44%) |
Sep 19, 2017 | 38.54 | 39.14 | 38.45 | 38.88 | 91,326 | +0.43(+1.12%) |
Sep 18, 2017 | 38.19 | 38.71 | 38.09 | 38.45 | 101,853 | +0.52(+1.36%) |
Sep 15, 2017 | 38.02 | 38.28 | 37.42 | 37.93 | 318,203 | -0.09(-0.23%) |
Sep 14, 2017 | 38.54 | 38.58 | 37.76 | 38.02 | 81,576 | -0.30(-0.79%) |
Sep 13, 2017 | 38.32 | 38.54 | 38.08 | 38.32 | 120,824 | +0.00(+0.00%) |
Sep 12, 2017 | 38.00 | 38.58 | 37.98 | 38.32 | 120,258 | +0.78(+2.07%) |
Sep 11, 2017 | 37.11 | 37.89 | 37.11 | 37.55 | 108,262 | +0.78(+2.11%) |
Sep 08, 2017 | 36.64 | 37.29 | 36.60 | 36.77 | 89,242 | +0.30(+0.83%) |
Sep 07, 2017 | 37.33 | 37.33 | 36.30 | 36.47 | 76,006 | -0.82(-2.20%) |
Sep 06, 2017 | 37.80 | 38.06 | 37.29 | 37.29 | 96,904 | -0.34(-0.92%) |
Sep 05, 2017 | 38.84 | 39.05 | 37.33 | 37.63 | 134,659 | -1.42(-3.64%) |
Sep 01, 2017 | 39.31 | 39.53 | 38.84 | 39.05 | 128,697 | -0.17(-0.44%) |
Aug 31, 2017 | 38.71 | 39.27 | 38.45 | 39.23 | 152,208 | +0.69(+1.79%) |
Aug 30, 2017 | 38.41 | 38.80 | 38.28 | 38.54 | 52,927 | +0.13(+0.34%) |
Aug 29, 2017 | 38.02 | 38.67 | 38.02 | 38.41 | 61,567 | -0.13(-0.34%) |
Aug 28, 2017 | 38.88 | 38.97 | 38.02 | 38.54 | 58,408 | -0.22(-0.56%) |
Aug 25, 2017 | 38.41 | 38.92 | 38.19 | 38.75 | 85,411 | +0.47(+1.24%) |
Aug 24, 2017 | 38.45 | 38.45 | 37.80 | 38.28 | 95,981 | +0.04(+0.11%) |
Aug 23, 2017 | 37.59 | 38.36 | 37.59 | 38.24 | 50,032 | +0.26(+0.68%) |
Aug 22, 2017 | 37.72 | 37.98 | 37.72 | 37.98 | 43,922 | +0.39(+1.03%) |
Aug 21, 2017 | 37.29 | 37.89 | 37.12 | 37.59 | 77,031 | +0.30(+0.81%) |
Aug 18, 2017 | 37.11 | 37.55 | 36.73 | 37.29 | 147,204 | -0.13(-0.35%) |
Aug 17, 2017 | 38.58 | 38.67 | 37.37 | 37.42 | 74,297 | -1.34(-3.45%) |
Aug 16, 2017 | 38.88 | 39.55 | 38.58 | 38.75 | 41,781 | +0.04(+0.11%) |
Aug 15, 2017 | 39.44 | 39.53 | 38.58 | 38.71 | 32,787 | -0.60(-1.54%) |
Aug 14, 2017 | 38.45 | 39.40 | 38.45 | 39.31 | 94,635 | +1.29(+3.40%) |
Aug 11, 2017 | 38.36 | 38.49 | 37.80 | 38.02 | 71,062 | -0.22(-0.56%) |
Aug 10, 2017 | 38.80 | 38.80 | 38.15 | 38.24 | 95,304 | -0.78(-1.99%) |
Aug 09, 2017 | 39.23 | 39.66 | 38.84 | 39.01 | 76,669 | -0.77(-1.93%) |
Aug 08, 2017 | 39.52 | 40.47 | 39.39 | 39.78 | 60,266 | +0.26(+0.65%) |
Aug 07, 2017 | 39.78 | 40.08 | 39.48 | 39.52 | 129,524 | -0.09(-0.22%) |
Aug 04, 2017 | 40.34 | 40.47 | 39.48 | 39.61 | 243,253 | -0.56(-1.39%) |
Aug 03, 2017 | 40.34 | 40.47 | 39.91 | 40.17 | 64,672 | -0.21(-0.53%) |
Aug 02, 2017 | 40.85 | 40.90 | 40.12 | 40.38 | 52,442 | -0.47(-1.16%) |