Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.62 | 40.11 | 39.42 | 39.43 | 823,406 | -0.36(-0.91%) |
Oct 30, 2017 | 39.99 | 40.07 | 39.58 | 39.80 | 692,794 | -0.44(-1.10%) |
Oct 27, 2017 | 39.72 | 40.27 | 39.71 | 40.24 | 507,185 | +0.23(+0.58%) |
Oct 26, 2017 | 39.98 | 40.32 | 39.83 | 40.00 | 395,191 | +0.18(+0.46%) |
Oct 25, 2017 | 39.78 | 39.90 | 39.55 | 39.82 | 544,793 | +0.00(+0.00%) |
Oct 24, 2017 | 39.22 | 39.94 | 39.22 | 39.82 | 536,905 | +0.62(+1.57%) |
Oct 23, 2017 | 39.70 | 39.74 | 39.16 | 39.21 | 573,923 | -0.43(-1.09%) |
Oct 20, 2017 | 39.35 | 39.77 | 39.31 | 39.64 | 537,311 | +0.71(+1.83%) |
Oct 19, 2017 | 38.51 | 38.99 | 38.18 | 38.93 | 460,988 | +0.22(+0.56%) |
Oct 18, 2017 | 38.47 | 38.93 | 38.33 | 38.71 | 414,072 | +0.24(+0.63%) |
Oct 17, 2017 | 38.40 | 38.70 | 38.18 | 38.47 | 426,090 | -0.03(-0.07%) |
Oct 16, 2017 | 39.10 | 39.31 | 38.27 | 38.50 | 431,024 | -0.25(-0.65%) |
Oct 13, 2017 | 38.85 | 39.00 | 38.27 | 38.75 | 604,805 | +0.50(+1.31%) |
Oct 12, 2017 | 37.52 | 38.31 | 37.29 | 38.25 | 717,484 | +0.69(+1.85%) |
Oct 11, 2017 | 37.33 | 38.19 | 37.33 | 37.55 | 544,950 | +0.15(+0.39%) |
Oct 10, 2017 | 37.59 | 37.75 | 37.17 | 37.40 | 475,456 | -0.03(-0.07%) |
Oct 09, 2017 | 37.91 | 38.16 | 37.16 | 37.43 | 834,594 | -0.46(-1.21%) |
Oct 06, 2017 | 37.86 | 38.08 | 37.61 | 37.89 | 589,962 | -0.18(-0.48%) |
Oct 05, 2017 | 38.66 | 38.77 | 37.98 | 38.07 | 722,718 | -0.39(-1.01%) |
Oct 04, 2017 | 39.15 | 39.37 | 38.43 | 38.46 | 661,604 | -0.74(-1.88%) |
Oct 03, 2017 | 40.39 | 40.45 | 38.92 | 39.20 | 1,185,239 | -1.10(-2.73%) |
Oct 02, 2017 | 39.95 | 40.35 | 39.42 | 40.30 | 1,074,706 | +0.43(+1.09%) |
Sep 29, 2017 | 39.43 | 40.14 | 39.43 | 39.87 | 1,267,567 | +0.41(+1.03%) |
Sep 28, 2017 | 41.17 | 41.30 | 39.22 | 39.46 | 1,547,426 | -2.18(-5.22%) |
Sep 27, 2017 | 39.28 | 41.63 | 1,839,045 | -1.86(-4.28%) | ||
Sep 26, 2017 | 43.93 | 44.13 | 43.34 | 43.50 | 590,986 | -0.37(-0.85%) |
Sep 25, 2017 | 44.31 | 44.51 | 43.64 | 43.87 | 421,175 | -0.51(-1.15%) |
Sep 22, 2017 | 43.30 | 44.42 | 43.09 | 44.38 | 384,688 | +0.66(+1.51%) |
Sep 21, 2017 | 44.68 | 44.70 | 43.58 | 43.72 | 807,634 | -1.17(-2.61%) |
Sep 20, 2017 | 45.37 | 45.63 | 44.38 | 44.89 | 558,164 | -0.27(-0.59%) |
Sep 19, 2017 | 45.00 | 45.47 | 44.45 | 45.16 | 425,031 | +0.16(+0.37%) |
Sep 18, 2017 | 44.48 | 45.64 | 44.48 | 45.00 | 476,947 | +0.57(+1.29%) |
Sep 15, 2017 | 43.51 | 44.85 | 43.51 | 44.42 | 924,968 | +0.80(+1.83%) |
Sep 14, 2017 | 43.65 | 43.94 | 43.03 | 43.63 | 480,635 | -0.20(-0.45%) |
Sep 13, 2017 | 43.49 | 44.06 | 43.22 | 43.83 | 538,294 | +0.03(+0.08%) |
Sep 12, 2017 | 43.80 | 43.84 | 43.31 | 43.79 | 495,506 | +0.10(+0.24%) |
Sep 11, 2017 | 43.62 | 44.01 | 43.25 | 43.69 | 581,868 | +0.37(+0.86%) |
Sep 08, 2017 | 42.93 | 43.34 | 42.64 | 43.32 | 441,395 | +0.16(+0.38%) |
Sep 07, 2017 | 43.29 | 43.32 | 42.58 | 43.15 | 393,743 | -0.01(-0.02%) |
Sep 06, 2017 | 43.49 | 44.20 | 43.05 | 43.16 | 433,257 | -0.22(-0.50%) |
Sep 05, 2017 | 43.78 | 44.41 | 42.98 | 43.38 | 383,879 | -0.25(-0.57%) |
Sep 01, 2017 | 43.40 | 43.86 | 43.20 | 43.63 | 269,352 | +0.51(+1.18%) |
Aug 31, 2017 | 43.41 | 43.66 | 42.97 | 43.12 | 374,428 | +0.01(+0.02%) |
Aug 30, 2017 | 42.68 | 43.51 | 42.68 | 43.11 | 278,735 | +0.30(+0.71%) |
Aug 29, 2017 | 42.67 | 43.17 | 41.91 | 42.81 | 357,501 | -0.28(-0.64%) |
Aug 28, 2017 | 43.08 | 43.58 | 42.93 | 43.08 | 279,170 | +0.09(+0.22%) |
Aug 25, 2017 | 42.86 | 43.24 | 42.70 | 42.99 | 138,670 | +0.33(+0.77%) |
Aug 24, 2017 | 43.11 | 43.11 | 42.43 | 42.66 | 198,977 | -0.32(-0.74%) |
Aug 23, 2017 | 42.39 | 43.26 | 42.39 | 42.98 | 203,585 | +0.26(+0.61%) |
Aug 22, 2017 | 42.10 | 42.94 | 41.91 | 42.72 | 278,918 | +0.95(+2.27%) |
Aug 21, 2017 | 41.68 | 41.97 | 41.55 | 41.77 | 191,065 | +0.15(+0.35%) |
Aug 18, 2017 | 41.36 | 41.99 | 41.13 | 41.63 | 415,266 | +0.14(+0.33%) |
Aug 17, 2017 | 42.81 | 42.94 | 41.46 | 41.49 | 270,520 | -1.68(-3.90%) |
Aug 16, 2017 | 42.47 | 43.61 | 42.42 | 43.17 | 233,633 | +0.95(+2.25%) |
Aug 15, 2017 | 43.12 | 43.27 | 42.02 | 42.22 | 344,213 | -0.96(-2.22%) |
Aug 14, 2017 | 43.49 | 43.88 | 43.02 | 43.18 | 361,754 | +0.08(+0.18%) |
Aug 11, 2017 | 43.41 | 43.85 | 41.22 | 43.10 | 432,025 | -0.56(-1.28%) |
Aug 10, 2017 | 43.59 | 44.04 | 43.34 | 43.66 | 328,359 | -0.09(-0.20%) |
Aug 09, 2017 | 43.91 | 44.23 | 43.61 | 43.75 | 386,330 | -0.44(-1.00%) |
Aug 08, 2017 | 43.81 | 44.59 | 43.40 | 44.19 | 275,365 | +0.10(+0.23%) |
Aug 07, 2017 | 43.39 | 44.41 | 43.37 | 44.09 | 370,238 | +0.87(+2.02%) |
Aug 04, 2017 | 43.34 | 42.51 | 43.21 | 298,080 | +0.70(+1.64%) | |
Aug 03, 2017 | 42.37 | 42.67 | 41.88 | 42.52 | 341,676 | +0.02(+0.04%) |
Aug 02, 2017 | 42.58 | 42.78 | 42.09 | 42.50 | 459,359 | -0.35(-0.83%) |