Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.45 | 43.56 | 41.32 | 41.43 | 518,746 | -2.07(-4.76%) |
Oct 30, 2017 | 44.42 | 44.56 | 42.87 | 43.51 | 857,663 | +2.02(+4.87%) |
Oct 27, 2017 | 41.67 | 41.67 | 41.09 | 41.48 | 256,475 | -0.10(-0.25%) |
Oct 26, 2017 | 41.61 | 41.65 | 41.29 | 41.59 | 161,674 | +0.18(+0.43%) |
Oct 25, 2017 | 41.40 | 41.49 | 41.12 | 41.41 | 153,811 | +0.07(+0.18%) |
Oct 24, 2017 | 41.40 | 41.59 | 41.19 | 41.34 | 123,406 | +0.04(+0.11%) |
Oct 23, 2017 | 41.64 | 41.68 | 41.18 | 41.29 | 110,365 | -0.43(-1.03%) |
Oct 20, 2017 | 42.06 | 42.12 | 41.66 | 41.72 | 168,724 | -0.10(-0.23%) |
Oct 19, 2017 | 41.50 | 41.91 | 41.50 | 41.82 | 377,416 | +0.04(+0.09%) |
Oct 18, 2017 | 41.68 | 41.92 | 41.43 | 41.78 | 128,634 | +0.33(+0.79%) |
Oct 17, 2017 | 41.81 | 41.93 | 41.39 | 41.46 | 143,778 | -0.26(-0.62%) |
Oct 16, 2017 | 41.22 | 41.85 | 41.22 | 41.71 | 137,143 | +0.45(+1.09%) |
Oct 13, 2017 | 41.37 | 41.58 | 41.16 | 41.26 | 420,938 | -0.07(-0.18%) |
Oct 12, 2017 | 41.52 | 41.67 | 41.24 | 41.34 | 202,031 | -0.18(-0.43%) |
Oct 11, 2017 | 41.34 | 41.80 | 41.34 | 41.51 | 118,490 | -0.07(-0.16%) |
Oct 10, 2017 | 41.66 | 41.84 | 41.46 | 41.58 | 221,914 | -0.01(-0.02%) |
Oct 09, 2017 | 41.88 | 42.07 | 41.46 | 41.59 | 190,770 | -0.10(-0.25%) |
Oct 06, 2017 | 41.78 | 42.19 | 41.60 | 41.69 | 209,289 | -0.14(-0.34%) |
Oct 05, 2017 | 41.94 | 42.20 | 41.77 | 41.83 | 94,784 | -0.10(-0.25%) |
Oct 04, 2017 | 42.38 | 42.38 | 41.74 | 41.94 | 138,600 | -0.23(-0.54%) |
Oct 03, 2017 | 42.28 | 42.36 | 41.71 | 42.17 | 287,405 | -0.10(-0.23%) |
Oct 02, 2017 | 41.92 | 42.45 | 41.71 | 42.26 | 435,253 | +0.30(+0.71%) |
Sep 29, 2017 | 41.94 | 42.34 | 41.77 | 41.97 | 253,376 | -0.05(-0.12%) |
Sep 28, 2017 | 42.10 | 42.17 | 41.76 | 42.02 | 265,528 | -0.08(-0.19%) |
Sep 27, 2017 | 42.45 | 42.71 | 41.96 | 42.10 | 328,219 | -0.04(-0.09%) |
Sep 26, 2017 | 42.19 | 42.63 | 41.75 | 42.14 | 208,391 | +0.09(+0.21%) |
Sep 25, 2017 | 41.88 | 42.37 | 41.80 | 42.05 | 194,499 | +0.05(+0.12%) |
Sep 22, 2017 | 41.66 | 42.13 | 41.58 | 42.00 | 342,033 | +0.31(+0.75%) |
Sep 21, 2017 | 42.08 | 42.54 | 41.50 | 41.68 | 232,905 | -0.41(-0.97%) |
Sep 20, 2017 | 41.97 | 42.46 | 41.95 | 42.09 | 299,410 | +0.10(+0.25%) |
Sep 19, 2017 | 41.85 | 42.24 | 41.81 | 41.99 | 289,572 | +0.07(+0.16%) |
Sep 18, 2017 | 42.08 | 42.28 | 41.86 | 41.92 | 143,257 | -0.08(-0.19%) |
Sep 15, 2017 | 42.15 | 42.43 | 41.97 | 42.00 | 448,025 | -0.21(-0.51%) |
Sep 14, 2017 | 42.13 | 42.30 | 41.86 | 42.22 | 178,284 | +0.02(+0.05%) |
Sep 13, 2017 | 42.68 | 42.68 | 42.10 | 42.20 | 189,190 | -0.55(-1.28%) |
Sep 12, 2017 | 42.51 | 42.79 | 42.11 | 42.74 | 197,698 | +0.29(+0.69%) |
Sep 11, 2017 | 42.50 | 43.06 | 42.19 | 42.45 | 160,159 | +0.62(+1.49%) |
Sep 08, 2017 | 40.03 | 42.13 | 40.00 | 41.83 | 217,597 | +1.73(+4.31%) |
Sep 07, 2017 | 41.47 | 41.75 | 39.95 | 40.10 | 192,142 | -1.32(-3.18%) |
Sep 06, 2017 | 40.89 | 41.68 | 40.60 | 41.42 | 163,057 | +0.59(+1.45%) |
Sep 05, 2017 | 41.78 | 41.78 | 40.68 | 40.82 | 175,412 | -1.16(-2.77%) |
Sep 01, 2017 | 42.18 | 42.46 | 41.85 | 41.99 | 149,075 | -0.10(-0.24%) |
Aug 31, 2017 | 41.94 | 42.48 | 41.51 | 42.09 | 204,751 | +0.33(+0.79%) |
Aug 30, 2017 | 42.03 | 42.13 | 41.71 | 41.76 | 87,014 | -0.31(-0.75%) |
Aug 29, 2017 | 41.55 | 42.11 | 41.41 | 42.07 | 121,436 | +0.21(+0.51%) |
Aug 28, 2017 | 42.56 | 42.75 | 41.71 | 41.86 | 119,873 | -0.79(-1.85%) |
Aug 25, 2017 | 42.29 | 42.76 | 42.21 | 42.65 | 73,664 | +0.53(+1.25%) |
Aug 24, 2017 | 42.66 | 42.80 | 42.12 | 42.13 | 71,983 | -0.33(-0.78%) |
Aug 23, 2017 | 42.42 | 42.89 | 42.37 | 42.46 | 131,757 | -0.12(-0.28%) |
Aug 22, 2017 | 42.57 | 42.70 | 42.29 | 42.57 | 103,919 | +0.17(+0.40%) |
Aug 21, 2017 | 42.45 | 42.65 | 41.91 | 42.40 | 96,428 | -0.07(-0.17%) |
Aug 18, 2017 | 42.63 | 42.97 | 42.36 | 42.48 | 942,486 | -0.15(-0.34%) |
Aug 17, 2017 | 43.03 | 43.24 | 42.57 | 42.62 | 176,568 | -0.43(-1.00%) |
Aug 16, 2017 | 43.03 | 43.37 | 42.92 | 43.06 | 136,677 | -0.01(-0.02%) |
Aug 15, 2017 | 43.30 | 43.32 | 42.87 | 43.06 | 130,292 | -0.15(-0.34%) |
Aug 14, 2017 | 42.82 | 43.39 | 42.51 | 43.21 | 158,328 | +0.66(+1.55%) |
Aug 11, 2017 | 42.48 | 43.11 | 41.80 | 42.55 | 239,413 | -0.12(-0.27%) |
Aug 10, 2017 | 42.84 | 43.21 | 42.57 | 42.67 | 150,043 | -0.37(-0.87%) |
Aug 09, 2017 | 42.81 | 43.17 | 42.65 | 43.04 | 199,067 | +0.06(+0.14%) |
Aug 08, 2017 | 43.33 | 43.69 | 42.90 | 42.98 | 164,910 | -0.52(-1.20%) |
Aug 07, 2017 | 43.55 | 44.08 | 43.55 | 43.50 | 168,574 | -0.01(-0.03%) |
Aug 04, 2017 | 43.11 | 43.67 | 43.05 | 43.52 | 173,865 | +0.40(+0.93%) |
Aug 03, 2017 | 43.21 | 43.28 | 42.27 | 43.11 | 203,901 | -0.34(-0.79%) |
Aug 02, 2017 | 43.24 | 44.23 | 43.15 | 43.46 | 256,173 | +0.08(+0.19%) |