Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 38.58 | 38.72 | 37.14 | 37.20 | 750,457 | -1.37(-3.55%) |
Oct 30, 2017 | 37.90 | 38.62 | 37.16 | 38.57 | 433,370 | +0.45(+1.18%) |
Oct 27, 2017 | 37.59 | 38.20 | 36.88 | 38.12 | 302,398 | +0.50(+1.33%) |
Oct 26, 2017 | 36.92 | 37.65 | 36.06 | 37.62 | 274,504 | +0.62(+1.68%) |
Oct 25, 2017 | 37.11 | 37.40 | 36.66 | 37.00 | 198,362 | -0.11(-0.30%) |
Oct 24, 2017 | 37.69 | 38.08 | 37.08 | 37.11 | 510,722 | -0.31(-0.83%) |
Oct 23, 2017 | 37.92 | 38.04 | 37.34 | 37.42 | 252,779 | -0.50(-1.32%) |
Oct 20, 2017 | 37.38 | 38.47 | 37.18 | 37.92 | 367,742 | +0.81(+2.18%) |
Oct 19, 2017 | 36.04 | 37.17 | 35.66 | 37.11 | 519,211 | +0.84(+2.32%) |
Oct 18, 2017 | 36.59 | 36.96 | 35.92 | 36.27 | 607,925 | +0.04(+0.11%) |
Oct 17, 2017 | 38.05 | 38.14 | 34.91 | 36.23 | 1,386,630 | -1.97(-5.16%) |
Oct 16, 2017 | 38.50 | 38.92 | 38.14 | 38.20 | 465,821 | -0.30(-0.78%) |
Oct 13, 2017 | 38.35 | 38.70 | 38.35 | 38.50 | 153,786 | +0.23(+0.60%) |
Oct 12, 2017 | 37.84 | 38.67 | 37.25 | 38.27 | 309,591 | +0.35(+0.92%) |
Oct 11, 2017 | 37.51 | 38.11 | 37.13 | 37.92 | 304,985 | +0.45(+1.20%) |
Oct 10, 2017 | 37.83 | 37.93 | 37.21 | 37.47 | 512,223 | -0.36(-0.95%) |
Oct 09, 2017 | 38.33 | 38.33 | 37.48 | 37.83 | 244,914 | -0.50(-1.30%) |
Oct 06, 2017 | 38.00 | 38.69 | 37.99 | 38.33 | 269,728 | +0.11(+0.29%) |
Oct 05, 2017 | 38.20 | 38.53 | 37.90 | 38.22 | 392,586 | -0.05(-0.13%) |
Oct 04, 2017 | 38.16 | 38.47 | 37.69 | 38.27 | 201,400 | +0.19(+0.50%) |
Oct 03, 2017 | 37.71 | 38.14 | 37.29 | 38.08 | 574,376 | +0.43(+1.14%) |
Oct 02, 2017 | 40.05 | 40.05 | 37.43 | 37.65 | 1,036,626 | -0.67(-1.75%) |
Sep 29, 2017 | 37.80 | 38.53 | 37.73 | 38.32 | 390,565 | +0.63(+1.67%) |
Sep 28, 2017 | 37.67 | 37.95 | 37.00 | 37.69 | 346,691 | -0.23(-0.61%) |
Sep 27, 2017 | 38.14 | 37.92 | 1,046,874 | +0.94(+2.54%) | ||
Sep 26, 2017 | 41.10 | 41.10 | 36.19 | 36.98 | 2,006,366 | -6.24(-14.44%) |
Sep 25, 2017 | 44.02 | 42.96 | 43.22 | 211,827 | -0.54(-1.23%) | |
Sep 22, 2017 | 44.06 | 44.13 | 43.65 | 43.76 | 162,516 | -0.39(-0.88%) |
Sep 21, 2017 | 44.04 | 44.60 | 43.50 | 44.15 | 170,808 | -0.06(-0.14%) |
Sep 20, 2017 | 44.18 | 44.69 | 43.75 | 44.21 | 343,884 | -0.22(-0.50%) |
Sep 19, 2017 | 45.89 | 45.89 | 43.99 | 44.43 | 578,312 | -1.63(-3.54%) |
Sep 18, 2017 | 44.64 | 46.12 | 44.38 | 46.06 | 572,096 | +1.74(+3.93%) |
Sep 15, 2017 | 43.26 | 44.33 | 42.91 | 44.32 | 1,093,659 | +1.19(+2.76%) |
Sep 14, 2017 | 43.09 | 43.45 | 42.70 | 43.13 | 370,761 | +0.13(+0.30%) |
Sep 13, 2017 | 42.80 | 43.30 | 42.53 | 43.00 | 363,849 | +0.09(+0.21%) |
Sep 12, 2017 | 43.65 | 43.88 | 42.84 | 42.91 | 198,051 | -0.75(-1.72%) |
Sep 11, 2017 | 43.76 | 44.14 | 43.24 | 43.66 | 185,296 | +0.21(+0.48%) |
Sep 08, 2017 | 42.98 | 43.64 | 42.98 | 43.45 | 184,171 | +0.42(+0.98%) |
Sep 07, 2017 | 43.05 | 43.30 | 42.58 | 43.03 | 141,131 | +0.09(+0.21%) |
Sep 06, 2017 | 43.14 | 43.45 | 42.51 | 42.94 | 198,089 | -0.01(-0.02%) |
Sep 05, 2017 | 43.56 | 43.66 | 42.34 | 42.95 | 241,254 | -0.53(-1.22%) |
Sep 01, 2017 | 43.91 | 43.93 | 43.24 | 43.48 | 197,722 | -0.19(-0.44%) |
Aug 31, 2017 | 42.64 | 43.72 | 42.64 | 43.67 | 242,294 | +1.25(+2.95%) |
Aug 30, 2017 | 42.25 | 42.77 | 42.25 | 42.42 | 150,859 | +0.03(+0.07%) |
Aug 29, 2017 | 42.17 | 42.61 | 41.91 | 42.39 | 188,927 | -0.08(-0.19%) |
Aug 28, 2017 | 41.67 | 42.97 | 41.41 | 42.47 | 304,212 | +1.15(+2.78%) |
Aug 25, 2017 | 42.01 | 42.24 | 41.12 | 41.32 | 157,971 | -0.53(-1.27%) |
Aug 24, 2017 | 41.50 | 41.99 | 41.13 | 41.85 | 159,487 | +0.41(+0.99%) |
Aug 23, 2017 | 41.52 | 41.93 | 41.18 | 41.44 | 143,438 | -0.50(-1.19%) |
Aug 22, 2017 | 40.39 | 42.11 | 40.03 | 41.94 | 235,059 | +1.63(+4.04%) |
Aug 21, 2017 | 40.03 | 40.53 | 39.99 | 40.31 | 161,597 | +0.10(+0.25%) |
Aug 18, 2017 | 39.42 | 40.48 | 39.34 | 40.21 | 266,076 | +0.50(+1.26%) |
Aug 17, 2017 | 41.02 | 41.18 | 39.69 | 39.71 | 267,537 | -1.56(-3.78%) |
Aug 16, 2017 | 41.36 | 41.86 | 40.80 | 41.27 | 135,352 | +0.19(+0.46%) |
Aug 15, 2017 | 41.64 | 41.68 | 40.96 | 41.08 | 108,050 | -0.53(-1.27%) |
Aug 14, 2017 | 41.40 | 41.68 | 41.07 | 41.61 | 158,285 | +0.43(+1.04%) |
Aug 11, 2017 | 41.22 | 41.99 | 40.72 | 41.18 | 217,812 | +0.11(+0.27%) |
Aug 10, 2017 | 42.50 | 42.50 | 40.67 | 41.07 | 226,538 | -1.64(-3.84%) |
Aug 09, 2017 | 42.59 | 43.25 | 42.25 | 42.71 | 357,218 | -0.07(-0.16%) |
Aug 08, 2017 | 42.41 | 43.34 | 42.36 | 42.78 | 787,082 | +0.25(+0.59%) |
Aug 07, 2017 | 41.88 | 42.68 | 41.59 | 42.53 | 190,011 | +1.00(+2.41%) |
Aug 04, 2017 | 41.75 | 41.95 | 40.29 | 41.53 | 335,756 | +0.09(+0.22%) |
Aug 03, 2017 | 42.00 | 42.89 | 41.13 | 41.44 | 555,527 | +0.45(+1.10%) |
Aug 02, 2017 | 41.28 | 41.69 | 40.33 | 40.99 | 354,863 | +0.00(+0.00%) |