Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.80 | 41.80 | 38.42 | 39.40 | 1,648,781 | -3.78(-8.75%) |
Oct 30, 2017 | 43.33 | 43.42 | 42.83 | 43.18 | 658,934 | -0.37(-0.85%) |
Oct 27, 2017 | 43.05 | 43.63 | 42.85 | 43.55 | 228,265 | +0.47(+1.09%) |
Oct 26, 2017 | 43.38 | 43.49 | 42.86 | 43.08 | 125,576 | -0.10(-0.23%) |
Oct 25, 2017 | 43.37 | 43.56 | 43.00 | 43.18 | 267,113 | -0.27(-0.61%) |
Oct 24, 2017 | 42.35 | 43.49 | 42.15 | 43.45 | 368,367 | +0.84(+1.97%) |
Oct 23, 2017 | 42.23 | 42.94 | 42.01 | 42.61 | 323,714 | +0.51(+1.22%) |
Oct 20, 2017 | 41.86 | 42.12 | 41.66 | 42.09 | 206,508 | +0.50(+1.19%) |
Oct 19, 2017 | 41.29 | 41.64 | 41.04 | 41.60 | 389,451 | +0.29(+0.71%) |
Oct 18, 2017 | 41.74 | 41.77 | 41.24 | 41.30 | 198,038 | -0.31(-0.74%) |
Oct 17, 2017 | 41.53 | 41.80 | 40.76 | 41.61 | 161,736 | +0.09(+0.21%) |
Oct 16, 2017 | 40.81 | 41.64 | 40.75 | 41.53 | 230,644 | +0.76(+1.87%) |
Oct 13, 2017 | 40.68 | 41.07 | 40.48 | 40.76 | 98,587 | +0.18(+0.44%) |
Oct 12, 2017 | 40.57 | 40.92 | 40.46 | 40.59 | 141,726 | +0.01(+0.02%) |
Oct 11, 2017 | 40.53 | 40.87 | 40.32 | 40.58 | 178,837 | +0.05(+0.13%) |
Oct 10, 2017 | 40.90 | 41.33 | 40.30 | 40.53 | 189,554 | -0.11(-0.26%) |
Oct 09, 2017 | 41.14 | 41.23 | 40.51 | 40.63 | 158,493 | -0.38(-0.93%) |
Oct 06, 2017 | 41.45 | 41.45 | 40.95 | 41.01 | 159,409 | -0.42(-1.03%) |
Oct 05, 2017 | 41.56 | 41.82 | 41.38 | 41.44 | 177,361 | +0.05(+0.13%) |
Oct 04, 2017 | 42.31 | 42.31 | 41.38 | 41.38 | 194,069 | -0.99(-2.34%) |
Oct 03, 2017 | 42.24 | 42.41 | 41.83 | 42.38 | 217,878 | +0.32(+0.76%) |
Oct 02, 2017 | 40.46 | 42.10 | 40.20 | 42.06 | 344,241 | +1.81(+4.51%) |
Sep 29, 2017 | 40.95 | 41.48 | 40.16 | 40.24 | 229,591 | -0.42(-1.04%) |
Sep 28, 2017 | 41.22 | 41.46 | 40.51 | 40.67 | 220,892 | -0.35(-0.84%) |
Sep 27, 2017 | 40.97 | 41.34 | 40.32 | 41.01 | 245,556 | +0.12(+0.28%) |
Sep 26, 2017 | 41.35 | 41.35 | 40.74 | 40.90 | 297,153 | -0.39(-0.94%) |
Sep 25, 2017 | 43.87 | 43.98 | 40.67 | 41.29 | 605,298 | -2.64(-6.01%) |
Sep 22, 2017 | 42.18 | 44.10 | 42.18 | 43.92 | 440,977 | +1.67(+3.96%) |
Sep 21, 2017 | 41.59 | 42.58 | 41.57 | 42.25 | 487,072 | +0.66(+1.60%) |
Sep 20, 2017 | 40.91 | 41.67 | 40.43 | 41.59 | 425,068 | +0.51(+1.25%) |
Sep 19, 2017 | 41.02 | 41.61 | 40.91 | 41.07 | 215,389 | -0.09(-0.21%) |
Sep 18, 2017 | 40.90 | 41.35 | 40.74 | 41.16 | 104,616 | +0.35(+0.85%) |
Sep 15, 2017 | 40.51 | 40.94 | 40.37 | 40.82 | 357,206 | +0.42(+1.03%) |
Sep 14, 2017 | 40.91 | 41.02 | 40.16 | 40.40 | 160,078 | -0.58(-1.40%) |
Sep 13, 2017 | 40.74 | 41.27 | 40.74 | 40.98 | 116,681 | +0.24(+0.59%) |
Sep 12, 2017 | 40.84 | 41.07 | 40.57 | 40.74 | 102,309 | -0.03(-0.07%) |
Sep 11, 2017 | 40.62 | 41.02 | 40.61 | 40.76 | 118,622 | +0.18(+0.44%) |
Sep 08, 2017 | 40.35 | 40.84 | 40.11 | 40.59 | 117,897 | +0.11(+0.26%) |
Sep 07, 2017 | 41.55 | 41.55 | 40.16 | 40.48 | 237,293 | -1.06(-2.56%) |
Sep 06, 2017 | 41.69 | 41.79 | 41.36 | 41.54 | 156,896 | +0.02(+0.04%) |
Sep 05, 2017 | 41.90 | 42.24 | 41.46 | 41.53 | 161,839 | -0.36(-0.87%) |
Sep 01, 2017 | 41.85 | 41.95 | 41.44 | 41.89 | 153,797 | +0.29(+0.70%) |
Aug 31, 2017 | 41.97 | 42.01 | 41.50 | 41.60 | 245,923 | -0.27(-0.66%) |
Aug 30, 2017 | 41.63 | 42.02 | 41.50 | 41.87 | 130,774 | +0.13(+0.32%) |
Aug 29, 2017 | 41.26 | 41.78 | 41.23 | 41.74 | 189,332 | +0.32(+0.77%) |
Aug 28, 2017 | 41.59 | 41.59 | 40.75 | 41.42 | 281,696 | -0.07(-0.17%) |
Aug 25, 2017 | 41.56 | 41.74 | 41.25 | 41.49 | 157,892 | +0.05(+0.13%) |
Aug 24, 2017 | 41.61 | 41.69 | 40.86 | 41.44 | 363,694 | -0.25(-0.59%) |
Aug 23, 2017 | 41.54 | 41.96 | 41.38 | 41.69 | 342,853 | +0.05(+0.13%) |
Aug 22, 2017 | 42.08 | 42.23 | 41.55 | 41.63 | 199,210 | -0.50(-1.20%) |
Aug 21, 2017 | 41.24 | 42.29 | 41.19 | 42.14 | 330,883 | +0.92(+2.23%) |
Aug 18, 2017 | 41.04 | 41.73 | 40.80 | 41.22 | 493,512 | -0.06(-0.15%) |
Aug 17, 2017 | 43.62 | 43.62 | 41.27 | 41.28 | 520,522 | -2.46(-5.63%) |
Aug 16, 2017 | 43.46 | 43.94 | 43.39 | 43.74 | 286,205 | +0.28(+0.65%) |
Aug 15, 2017 | 43.46 | 43.60 | 42.98 | 43.46 | 198,926 | -0.12(-0.26%) |
Aug 14, 2017 | 43.22 | 43.97 | 42.73 | 43.57 | 229,939 | +0.52(+1.21%) |
Aug 11, 2017 | 42.22 | 43.30 | 42.20 | 43.05 | 234,429 | +0.53(+1.25%) |
Aug 10, 2017 | 42.36 | 42.89 | 41.93 | 42.52 | 440,931 | +0.11(+0.25%) |
Aug 09, 2017 | 42.61 | 42.79 | 42.02 | 42.41 | 216,420 | -0.23(-0.54%) |
Aug 08, 2017 | 43.11 | 43.11 | 42.54 | 42.64 | 334,853 | -0.58(-1.35%) |
Aug 07, 2017 | 43.87 | 44.05 | 43.19 | 43.23 | 241,757 | -0.87(-1.98%) |
Aug 04, 2017 | 43.92 | 44.34 | 43.37 | 44.10 | 443,241 | +0.12(+0.28%) |
Aug 03, 2017 | 43.82 | 44.28 | 42.73 | 43.98 | 663,633 | +0.07(+0.16%) |
Aug 02, 2017 | 42.58 | 44.97 | 42.51 | 43.90 | 446,985 | +1.54(+3.65%) |