Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.25 | 41.26 | 40.16 | 41.20 | 1,167,041 | +1.00(+2.48%) |
Oct 30, 2017 | 40.39 | 40.98 | 40.16 | 40.20 | 608,978 | -0.01(-0.02%) |
Oct 27, 2017 | 41.96 | 43.38 | 39.56 | 40.21 | 1,691,543 | -1.31(-3.16%) |
Oct 26, 2017 | 42.52 | 43.04 | 41.43 | 41.52 | 1,430,804 | -0.99(-2.32%) |
Oct 25, 2017 | 43.65 | 43.78 | 41.95 | 42.51 | 1,392,156 | -1.13(-2.59%) |
Oct 24, 2017 | 44.57 | 45.03 | 43.60 | 43.64 | 966,476 | -0.35(-0.79%) |
Oct 23, 2017 | 44.17 | 44.42 | 43.88 | 43.99 | 378,303 | -0.07(-0.15%) |
Oct 20, 2017 | 44.44 | 44.66 | 43.93 | 44.05 | 292,028 | -0.17(-0.38%) |
Oct 19, 2017 | 44.23 | 44.43 | 43.66 | 44.23 | 280,948 | -0.33(-0.74%) |
Oct 18, 2017 | 44.45 | 45.20 | 44.11 | 44.56 | 682,099 | +0.26(+0.60%) |
Oct 17, 2017 | 43.62 | 44.56 | 43.62 | 44.29 | 658,414 | +0.48(+1.09%) |
Oct 16, 2017 | 43.86 | 44.27 | 43.43 | 43.82 | 673,862 | -0.37(-0.83%) |
Oct 13, 2017 | 44.79 | 44.91 | 44.05 | 44.18 | 815,919 | -0.60(-1.33%) |
Oct 12, 2017 | 44.57 | 44.95 | 44.24 | 44.78 | 355,364 | +0.09(+0.19%) |
Oct 11, 2017 | 44.67 | 44.88 | 44.10 | 44.69 | 270,337 | +0.12(+0.27%) |
Oct 10, 2017 | 44.63 | 44.76 | 44.05 | 44.57 | 405,807 | +0.16(+0.36%) |
Oct 09, 2017 | 43.81 | 44.58 | 43.69 | 44.41 | 511,100 | +0.85(+1.95%) |
Oct 06, 2017 | 41.79 | 43.79 | 41.22 | 43.56 | 1,393,093 | +1.56(+3.71%) |
Oct 05, 2017 | 41.18 | 42.03 | 40.57 | 42.00 | 505,879 | +0.88(+2.13%) |
Oct 04, 2017 | 42.19 | 42.23 | 40.79 | 41.13 | 1,035,838 | -1.07(-2.54%) |
Oct 03, 2017 | 41.92 | 42.37 | 41.80 | 42.20 | 382,068 | +0.26(+0.63%) |
Oct 02, 2017 | 40.91 | 42.06 | 40.91 | 41.94 | 729,235 | +1.07(+2.62%) |
Sep 29, 2017 | 40.67 | 41.07 | 40.14 | 40.86 | 401,587 | +0.37(+0.92%) |
Sep 28, 2017 | 40.96 | 41.09 | 39.73 | 40.49 | 723,039 | -0.47(-1.14%) |
Sep 27, 2017 | 39.56 | 40.98 | 39.33 | 40.96 | 1,043,515 | +2.61(+6.81%) |
Sep 26, 2017 | 38.42 | 38.65 | 38.24 | 38.35 | 273,909 | +0.06(+0.16%) |
Sep 25, 2017 | 38.00 | 38.93 | 38.00 | 38.29 | 495,207 | +0.00(+0.00%) |
Sep 22, 2017 | 37.69 | 38.33 | 37.36 | 38.29 | 611,492 | +0.70(+1.86%) |
Sep 21, 2017 | 37.88 | 38.26 | 37.55 | 37.59 | 466,481 | -0.38(-1.01%) |
Sep 20, 2017 | 37.71 | 38.72 | 37.61 | 37.97 | 370,902 | -0.06(-0.16%) |
Sep 19, 2017 | 39.19 | 39.56 | 37.61 | 38.03 | 1,087,640 | -1.09(-2.78%) |
Sep 18, 2017 | 40.44 | 40.58 | 39.02 | 39.12 | 761,361 | -1.24(-3.08%) |
Sep 15, 2017 | 40.17 | 40.59 | 40.12 | 40.36 | 759,503 | +0.20(+0.51%) |
Sep 14, 2017 | 40.17 | 40.35 | 39.92 | 40.16 | 489,068 | -0.13(-0.32%) |
Sep 13, 2017 | 40.37 | 40.61 | 40.02 | 40.29 | 460,955 | -0.10(-0.25%) |
Sep 12, 2017 | 40.05 | 40.43 | 39.81 | 40.39 | 561,640 | +0.39(+0.98%) |
Sep 11, 2017 | 40.36 | 40.61 | 39.70 | 40.00 | 379,798 | -0.11(-0.28%) |
Sep 08, 2017 | 39.89 | 40.24 | 39.31 | 40.11 | 472,085 | +0.27(+0.68%) |
Sep 07, 2017 | 39.97 | 39.97 | 39.49 | 39.84 | 181,355 | +0.02(+0.04%) |
Sep 06, 2017 | 39.92 | 39.99 | 39.22 | 39.82 | 650,754 | -0.06(-0.15%) |
Sep 05, 2017 | 39.53 | 39.96 | 39.33 | 39.88 | 532,322 | +0.25(+0.62%) |
Sep 01, 2017 | 38.83 | 39.95 | 38.53 | 39.63 | 615,678 | +0.83(+2.13%) |
Aug 31, 2017 | 38.86 | 39.00 | 38.50 | 38.81 | 602,079 | +0.26(+0.66%) |
Aug 30, 2017 | 37.20 | 38.92 | 37.20 | 38.55 | 1,217,987 | +1.54(+4.16%) |
Aug 29, 2017 | 36.24 | 37.15 | 36.20 | 37.01 | 450,404 | +0.60(+1.64%) |
Aug 28, 2017 | 36.38 | 36.61 | 36.13 | 36.41 | 193,931 | +0.04(+0.12%) |
Aug 25, 2017 | 35.85 | 37.08 | 35.58 | 36.37 | 368,617 | +0.63(+1.76%) |
Aug 24, 2017 | 36.15 | 36.33 | 35.66 | 35.74 | 363,410 | -0.34(-0.94%) |
Aug 23, 2017 | 35.55 | 36.12 | 35.55 | 36.08 | 196,821 | +0.17(+0.47%) |
Aug 22, 2017 | 35.43 | 36.03 | 35.43 | 35.91 | 210,978 | +0.52(+1.47%) |
Aug 21, 2017 | 36.26 | 36.33 | 35.19 | 35.39 | 382,380 | -0.95(-2.62%) |
Aug 18, 2017 | 36.04 | 36.54 | 36.04 | 36.35 | 576,132 | +0.31(+0.87%) |
Aug 17, 2017 | 36.34 | 36.64 | 35.96 | 36.03 | 507,494 | -0.47(-1.28%) |
Aug 16, 2017 | 36.49 | 36.74 | 36.20 | 36.50 | 359,131 | +0.07(+0.19%) |
Aug 15, 2017 | 36.53 | 36.87 | 36.28 | 36.43 | 445,278 | -0.02(-0.05%) |
Aug 14, 2017 | 36.30 | 36.59 | 36.08 | 36.45 | 727,134 | +0.29(+0.80%) |
Aug 11, 2017 | 36.01 | 36.37 | 35.96 | 36.16 | 480,235 | +0.11(+0.31%) |
Aug 10, 2017 | 36.25 | 36.32 | 35.91 | 36.05 | 571,228 | -0.37(-1.03%) |
Aug 09, 2017 | 35.90 | 36.65 | 35.82 | 36.42 | 574,318 | +0.37(+1.01%) |
Aug 08, 2017 | 36.23 | 36.46 | 35.99 | 36.06 | 365,519 | -0.16(-0.45%) |
Aug 07, 2017 | 36.35 | 36.58 | 36.15 | 36.22 | 493,056 | -0.02(-0.05%) |
Aug 04, 2017 | 36.55 | 36.73 | 36.10 | 36.24 | 691,262 | -0.30(-0.81%) |
Aug 03, 2017 | 36.75 | 37.03 | 36.39 | 36.53 | 595,906 | -0.01(-0.02%) |
Aug 02, 2017 | 37.46 | 37.69 | 36.03 | 36.54 | 1,615,858 | -1.13(-3.01%) |