Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.54 | 45.57 | 44.54 | 45.23 | 821,897 | +0.67(+1.51%) |
Oct 30, 2017 | 45.92 | 45.99 | 44.47 | 44.56 | 2,054,932 | -1.61(-3.48%) |
Oct 27, 2017 | 46.43 | 46.75 | 45.58 | 46.17 | 1,335,325 | -0.37(-0.79%) |
Oct 26, 2017 | 45.30 | 46.73 | 45.23 | 46.54 | 1,298,588 | +1.46(+3.24%) |
Oct 25, 2017 | 45.42 | 46.74 | 44.77 | 45.08 | 2,881,260 | +0.64(+1.44%) |
Oct 24, 2017 | 44.99 | 44.12 | 44.44 | 2,059,741 | +0.02(+0.04%) | |
Oct 23, 2017 | 45.08 | 45.16 | 44.38 | 44.42 | 1,142,938 | -0.71(-1.57%) |
Oct 20, 2017 | 44.63 | 45.32 | 44.33 | 45.13 | 1,532,233 | +0.64(+1.43%) |
Oct 19, 2017 | 43.51 | 44.57 | 43.28 | 44.49 | 979,535 | +0.74(+1.70%) |
Oct 18, 2017 | 43.31 | 44.05 | 43.27 | 43.75 | 1,212,359 | +0.95(+2.23%) |
Oct 17, 2017 | 42.89 | 43.13 | 42.58 | 42.80 | 416,066 | -0.06(-0.14%) |
Oct 16, 2017 | 42.82 | 42.95 | 42.52 | 42.86 | 702,884 | +0.03(+0.08%) |
Oct 13, 2017 | 42.82 | 43.15 | 42.70 | 42.82 | 1,248,537 | +0.10(+0.22%) |
Oct 12, 2017 | 42.43 | 42.95 | 42.12 | 42.73 | 1,383,835 | +0.14(+0.33%) |
Oct 11, 2017 | 43.25 | 43.81 | 42.39 | 42.59 | 1,782,791 | -2.30(-5.12%) |
Oct 10, 2017 | 44.91 | 44.95 | 44.63 | 44.89 | 612,274 | +0.10(+0.21%) |
Oct 09, 2017 | 44.66 | 44.84 | 44.35 | 44.79 | 711,053 | +0.10(+0.23%) |
Oct 06, 2017 | 44.75 | 44.89 | 44.35 | 44.68 | 651,082 | -0.03(-0.06%) |
Oct 05, 2017 | 44.95 | 45.09 | 44.46 | 44.71 | 830,702 | -0.25(-0.56%) |
Oct 04, 2017 | 44.83 | 45.09 | 44.54 | 44.96 | 1,330,218 | +0.07(+0.16%) |
Oct 03, 2017 | 44.70 | 45.23 | 44.57 | 44.89 | 1,485,704 | +0.19(+0.43%) |
Oct 02, 2017 | 43.92 | 45.00 | 43.69 | 44.70 | 1,600,876 | +0.72(+1.63%) |
Sep 29, 2017 | 44.05 | 44.32 | 43.72 | 43.99 | 1,141,671 | -0.06(-0.14%) |
Sep 28, 2017 | 43.18 | 44.19 | 43.18 | 44.05 | 1,402,741 | +0.80(+1.84%) |
Sep 27, 2017 | 42.93 | 43.69 | 42.55 | 43.25 | 2,478,163 | +0.35(+0.81%) |
Sep 26, 2017 | 42.95 | 43.13 | 42.25 | 42.90 | 1,020,580 | -0.01(-0.02%) |
Sep 25, 2017 | 42.60 | 42.94 | 42.43 | 42.91 | 747,477 | +0.45(+1.05%) |
Sep 22, 2017 | 41.92 | 42.53 | 41.76 | 42.46 | 886,367 | +0.56(+1.33%) |
Sep 21, 2017 | 41.90 | 41.98 | 41.69 | 41.91 | 665,124 | +0.03(+0.06%) |
Sep 20, 2017 | 41.49 | 41.93 | 41.46 | 41.88 | 848,461 | +0.42(+1.01%) |
Sep 19, 2017 | 41.07 | 41.66 | 40.86 | 41.46 | 943,646 | +0.46(+1.13%) |
Sep 18, 2017 | 40.66 | 41.01 | 40.53 | 41.00 | 1,160,133 | +0.39(+0.97%) |
Sep 15, 2017 | 40.22 | 40.65 | 39.07 | 40.60 | 1,282,253 | +0.24(+0.61%) |
Sep 14, 2017 | 40.43 | 40.46 | 40.14 | 40.36 | 692,930 | -0.14(-0.35%) |
Sep 13, 2017 | 40.46 | 40.57 | 40.27 | 40.50 | 618,896 | -0.09(-0.22%) |
Sep 12, 2017 | 40.17 | 40.61 | 40.11 | 40.59 | 635,432 | +0.52(+1.29%) |
Sep 11, 2017 | 40.10 | 40.67 | 39.85 | 40.07 | 775,256 | +0.32(+0.81%) |
Sep 08, 2017 | 39.08 | 39.96 | 38.91 | 39.75 | 855,694 | +0.56(+1.43%) |
Sep 07, 2017 | 38.86 | 39.20 | 38.79 | 39.19 | 844,587 | +0.40(+1.04%) |
Sep 06, 2017 | 39.13 | 39.24 | 38.78 | 38.79 | 1,110,036 | -0.20(-0.52%) |
Sep 05, 2017 | 39.47 | 39.47 | 38.80 | 38.99 | 797,770 | -0.58(-1.46%) |
Sep 01, 2017 | 39.67 | 39.92 | 39.24 | 39.56 | 896,798 | -0.02(-0.04%) |
Aug 31, 2017 | 38.83 | 39.60 | 38.75 | 39.58 | 1,177,284 | +0.92(+2.37%) |
Aug 30, 2017 | 38.80 | 38.93 | 38.57 | 38.66 | 755,214 | -0.17(-0.45%) |
Aug 29, 2017 | 38.30 | 38.94 | 38.27 | 38.84 | 884,266 | +0.31(+0.79%) |
Aug 28, 2017 | 38.53 | 38.65 | 38.35 | 38.53 | 1,184,795 | +0.05(+0.14%) |
Aug 25, 2017 | 38.44 | 38.73 | 38.28 | 38.48 | 613,324 | +0.28(+0.73%) |
Aug 24, 2017 | 38.35 | 38.35 | 38.03 | 38.20 | 667,952 | +0.02(+0.05%) |
Aug 23, 2017 | 38.17 | 38.45 | 37.96 | 38.18 | 834,034 | -0.11(-0.30%) |
Aug 22, 2017 | 37.94 | 38.61 | 37.91 | 38.30 | 764,156 | +0.44(+1.17%) |
Aug 21, 2017 | 37.67 | 37.97 | 37.48 | 37.85 | 713,937 | +0.20(+0.53%) |
Aug 18, 2017 | 37.44 | 38.00 | 37.30 | 37.65 | 915,435 | +0.08(+0.21%) |
Aug 17, 2017 | 37.98 | 38.23 | 37.57 | 37.58 | 841,371 | -0.52(-1.37%) |
Aug 16, 2017 | 38.30 | 38.44 | 38.03 | 38.10 | 881,633 | -0.03(-0.09%) |
Aug 15, 2017 | 38.36 | 38.57 | 38.02 | 38.13 | 706,144 | -0.09(-0.23%) |
Aug 14, 2017 | 38.08 | 38.48 | 37.81 | 38.22 | 653,581 | +0.50(+1.31%) |
Aug 11, 2017 | 37.62 | 38.10 | 37.61 | 37.72 | 567,584 | -0.01(-0.02%) |
Aug 10, 2017 | 38.07 | 38.23 | 37.66 | 37.73 | 1,360,197 | -0.44(-1.16%) |
Aug 09, 2017 | 38.25 | 38.49 | 38.00 | 38.18 | 1,447,507 | -0.27(-0.70%) |
Aug 08, 2017 | 38.14 | 38.90 | 38.03 | 38.44 | 1,656,837 | +0.32(+0.84%) |
Aug 07, 2017 | 38.36 | 38.64 | 38.08 | 38.12 | 1,030,105 | -0.30(-0.79%) |
Aug 04, 2017 | 38.79 | 38.95 | 38.18 | 38.43 | 1,311,245 | -0.23(-0.61%) |
Aug 03, 2017 | 38.61 | 39.04 | 38.44 | 38.66 | 1,470,681 | -0.02(-0.04%) |
Aug 02, 2017 | 39.19 | 39.50 | 38.31 | 38.68 | 1,456,761 | -0.53(-1.35%) |