Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.57 | 44.86 | 44.39 | 44.44 | 1,368,836 | +0.07(+0.15%) |
Oct 30, 2017 | 44.55 | 44.86 | 44.28 | 44.38 | 1,670,093 | -0.40(-0.89%) |
Oct 27, 2017 | 45.33 | 45.38 | 44.55 | 44.78 | 1,817,713 | -0.52(-1.15%) |
Oct 26, 2017 | 44.48 | 45.62 | 44.34 | 45.30 | 2,938,002 | +1.14(+2.58%) |
Oct 25, 2017 | 42.04 | 44.22 | 42.04 | 44.16 | 3,760,595 | +2.49(+5.97%) |
Oct 24, 2017 | 41.72 | 41.91 | 41.57 | 41.67 | 935,222 | +0.13(+0.32%) |
Oct 23, 2017 | 41.33 | 41.94 | 41.26 | 41.54 | 1,359,507 | +0.42(+1.02%) |
Oct 20, 2017 | 41.35 | 41.35 | 40.88 | 41.12 | 1,036,575 | +0.07(+0.16%) |
Oct 19, 2017 | 40.90 | 41.14 | 40.82 | 41.06 | 766,104 | +0.13(+0.32%) |
Oct 18, 2017 | 40.55 | 40.99 | 40.34 | 40.92 | 1,058,893 | +0.58(+1.44%) |
Oct 17, 2017 | 40.58 | 40.64 | 40.18 | 40.34 | 728,419 | -0.09(-0.23%) |
Oct 16, 2017 | 40.63 | 40.89 | 40.41 | 40.44 | 797,188 | -0.17(-0.42%) |
Oct 13, 2017 | 40.66 | 41.21 | 40.50 | 40.61 | 1,170,642 | +0.09(+0.23%) |
Oct 12, 2017 | 40.48 | 40.79 | 40.43 | 40.51 | 1,928,674 | +0.09(+0.23%) |
Oct 11, 2017 | 39.50 | 40.82 | 39.44 | 40.42 | 2,094,958 | +1.02(+2.58%) |
Oct 10, 2017 | 39.15 | 39.44 | 39.15 | 39.40 | 744,543 | +0.38(+0.97%) |
Oct 09, 2017 | 39.09 | 39.19 | 38.84 | 39.02 | 980,673 | -0.17(-0.44%) |
Oct 06, 2017 | 38.86 | 39.31 | 38.77 | 39.19 | 850,913 | +0.21(+0.54%) |
Oct 05, 2017 | 39.01 | 39.13 | 38.81 | 38.99 | 502,097 | +0.06(+0.15%) |
Oct 04, 2017 | 39.02 | 39.36 | 38.72 | 38.93 | 571,244 | -0.04(-0.10%) |
Oct 03, 2017 | 38.92 | 39.18 | 38.53 | 38.97 | 1,011,583 | +0.05(+0.12%) |
Oct 02, 2017 | 37.10 | 38.92 | 36.97 | 38.92 | 1,468,218 | +1.98(+5.37%) |
Sep 29, 2017 | 37.09 | 37.30 | 36.88 | 36.94 | 1,108,901 | -0.09(-0.23%) |
Sep 28, 2017 | 36.95 | 37.24 | 36.71 | 37.02 | 2,167,091 | -0.08(-0.20%) |
Sep 27, 2017 | 37.13 | 37.37 | 37.05 | 37.10 | 1,214,768 | +0.09(+0.23%) |
Sep 26, 2017 | 37.42 | 37.44 | 37.00 | 37.01 | 1,100,327 | -0.29(-0.79%) |
Sep 25, 2017 | 37.26 | 37.58 | 36.99 | 37.31 | 2,036,156 | +0.09(+0.23%) |
Sep 22, 2017 | 37.51 | 37.51 | 37.18 | 37.22 | 1,042,771 | -0.28(-0.76%) |
Sep 21, 2017 | 37.72 | 37.78 | 37.15 | 37.51 | 1,225,702 | -0.19(-0.50%) |
Sep 20, 2017 | 37.81 | 37.81 | 37.52 | 37.70 | 872,727 | -0.06(-0.15%) |
Sep 19, 2017 | 38.69 | 38.69 | 37.48 | 37.75 | 2,718,596 | -0.84(-2.19%) |
Sep 18, 2017 | 37.90 | 38.67 | 37.63 | 38.60 | 2,911,142 | +0.78(+2.06%) |
Sep 15, 2017 | 37.12 | 37.89 | 36.82 | 37.82 | 1,658,319 | +0.57(+1.53%) |
Sep 14, 2017 | 37.13 | 37.25 | 36.98 | 37.25 | 487,925 | +0.09(+0.26%) |
Sep 13, 2017 | 37.17 | 37.28 | 36.88 | 37.15 | 855,362 | -0.19(-0.51%) |
Sep 12, 2017 | 37.04 | 37.48 | 37.02 | 37.34 | 799,284 | +0.34(+0.92%) |
Sep 11, 2017 | 36.29 | 37.05 | 36.08 | 37.00 | 1,197,516 | +0.87(+2.42%) |
Sep 08, 2017 | 35.92 | 36.14 | 35.75 | 36.13 | 966,554 | +0.13(+0.37%) |
Sep 07, 2017 | 36.22 | 36.22 | 35.78 | 36.00 | 669,866 | -0.21(-0.58%) |
Sep 06, 2017 | 36.40 | 36.40 | 35.88 | 36.20 | 1,454,737 | -0.04(-0.10%) |
Sep 05, 2017 | 36.33 | 36.51 | 36.06 | 36.24 | 830,079 | -0.07(-0.18%) |
Sep 01, 2017 | 36.09 | 36.80 | 36.07 | 36.31 | 1,044,624 | +0.24(+0.66%) |
Aug 31, 2017 | 36.58 | 36.59 | 36.04 | 36.07 | 1,020,462 | -0.45(-1.22%) |
Aug 30, 2017 | 35.83 | 36.58 | 35.83 | 36.52 | 968,445 | +0.72(+2.02%) |
Aug 29, 2017 | 35.37 | 35.84 | 35.29 | 35.80 | 646,231 | +0.22(+0.61%) |
Aug 28, 2017 | 36.05 | 36.08 | 35.41 | 35.58 | 2,060,496 | -0.43(-1.19%) |
Aug 25, 2017 | 35.78 | 36.24 | 35.77 | 36.01 | 775,823 | +0.41(+1.15%) |
Aug 24, 2017 | 35.69 | 35.80 | 35.45 | 35.60 | 1,051,583 | -0.04(-0.11%) |
Aug 23, 2017 | 35.82 | 35.95 | 35.55 | 35.64 | 898,414 | -0.20(-0.56%) |
Aug 22, 2017 | 35.39 | 35.88 | 35.37 | 35.83 | 724,377 | +0.50(+1.42%) |
Aug 21, 2017 | 35.65 | 35.80 | 35.19 | 35.33 | 764,590 | -0.43(-1.22%) |
Aug 18, 2017 | 35.79 | 36.30 | 35.61 | 35.77 | 804,715 | +0.03(+0.08%) |
Aug 17, 2017 | 36.15 | 36.27 | 35.73 | 35.74 | 1,111,261 | -0.49(-1.36%) |
Aug 16, 2017 | 35.81 | 36.27 | 35.81 | 36.23 | 901,563 | +0.41(+1.13%) |
Aug 15, 2017 | 35.68 | 35.98 | 35.60 | 35.83 | 778,563 | +0.17(+0.48%) |
Aug 14, 2017 | 35.59 | 35.81 | 35.40 | 35.65 | 621,727 | +0.28(+0.80%) |
Aug 11, 2017 | 35.44 | 35.51 | 35.26 | 35.37 | 676,287 | +0.12(+0.35%) |
Aug 10, 2017 | 35.54 | 35.74 | 35.20 | 35.25 | 862,258 | -0.36(-1.01%) |
Aug 09, 2017 | 35.60 | 35.72 | 35.39 | 35.61 | 528,976 | -0.05(-0.13%) |
Aug 08, 2017 | 35.44 | 35.76 | 35.38 | 35.65 | 760,405 | +0.10(+0.29%) |
Aug 07, 2017 | 35.53 | 35.60 | 35.30 | 35.55 | 849,027 | +0.05(+0.13%) |
Aug 04, 2017 | 35.71 | 35.41 | 35.50 | 813,573 | -0.06(-0.16%) | |
Aug 03, 2017 | 35.32 | 35.58 | 35.13 | 35.56 | 844,505 | +0.29(+0.83%) |
Aug 02, 2017 | 35.05 | 35.36 | 34.93 | 35.27 | 1,115,675 | +0.21(+0.59%) |