Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.41 | 43.54 | 43.23 | 43.54 | 722,743 | +0.11(+0.26%) |
Oct 30, 2017 | 43.70 | 43.72 | 43.42 | 43.42 | 868,353 | -0.28(-0.63%) |
Oct 27, 2017 | 43.75 | 43.97 | 43.69 | 43.70 | 989,376 | +0.22(+0.52%) |
Oct 26, 2017 | 43.45 | 43.64 | 43.23 | 43.48 | 1,345,284 | +0.13(+0.30%) |
Oct 25, 2017 | 43.59 | 43.59 | 43.15 | 43.35 | 871,875 | -0.27(-0.61%) |
Oct 24, 2017 | 43.71 | 43.81 | 43.53 | 43.61 | 905,866 | -0.14(-0.32%) |
Oct 23, 2017 | 43.92 | 43.92 | 43.52 | 43.75 | 708,775 | -0.28(-0.65%) |
Oct 20, 2017 | 43.85 | 44.26 | 43.79 | 44.04 | 941,103 | +0.74(+1.71%) |
Oct 19, 2017 | 43.52 | 43.54 | 43.25 | 43.29 | 846,022 | -0.38(-0.87%) |
Oct 18, 2017 | 43.69 | 43.77 | 43.63 | 43.67 | 876,545 | -0.04(-0.10%) |
Oct 17, 2017 | 43.84 | 43.92 | 43.60 | 43.72 | 1,296,298 | +0.08(+0.18%) |
Oct 16, 2017 | 43.74 | 43.74 | 43.54 | 43.64 | 607,901 | -0.03(-0.06%) |
Oct 13, 2017 | 43.52 | 43.74 | 43.41 | 43.67 | 1,061,985 | +0.18(+0.42%) |
Oct 12, 2017 | 43.50 | 43.70 | 43.44 | 43.48 | 755,764 | +0.03(+0.08%) |
Oct 11, 2017 | 43.58 | 43.36 | 43.45 | 1,345,563 | -0.41(-0.94%) | |
Oct 10, 2017 | 43.76 | 43.96 | 43.65 | 43.86 | 1,356,869 | +0.46(+1.05%) |
Oct 09, 2017 | 43.35 | 43.52 | 43.21 | 43.41 | 1,907,507 | +0.15(+0.34%) |
Oct 06, 2017 | 43.60 | 43.60 | 43.22 | 43.26 | 2,014,451 | -0.35(-0.81%) |
Oct 05, 2017 | 43.65 | 43.72 | 43.59 | 43.61 | 980,148 | +0.16(+0.38%) |
Oct 04, 2017 | 43.94 | 44.01 | 43.43 | 43.45 | 2,147,811 | -0.32(-0.73%) |
Oct 03, 2017 | 43.73 | 43.88 | 43.59 | 43.77 | 1,405,205 | +0.28(+0.63%) |
Oct 02, 2017 | 43.77 | 43.82 | 43.44 | 43.49 | 1,225,995 | -0.15(-0.34%) |
Sep 29, 2017 | 43.66 | 43.89 | 43.57 | 43.64 | 868,390 | -0.01(-0.02%) |
Sep 28, 2017 | 43.74 | 43.78 | 43.62 | 43.65 | 854,811 | -0.30(-0.69%) |
Sep 27, 2017 | 44.29 | 44.31 | 43.67 | 43.95 | 1,912,897 | -0.10(-0.24%) |
Sep 26, 2017 | 43.76 | 44.31 | 43.94 | 44.05 | 3,279,734 | +0.29(+0.67%) |
Sep 25, 2017 | 43.63 | 43.79 | 43.54 | 43.76 | 1,248,029 | +0.06(+0.14%) |
Sep 22, 2017 | 44.05 | 44.06 | 43.54 | 43.70 | 1,087,093 | -0.38(-0.86%) |
Sep 21, 2017 | 44.42 | 44.53 | 44.06 | 44.08 | 726,566 | -0.22(-0.51%) |
Sep 20, 2017 | 44.75 | 44.84 | 44.07 | 44.30 | 1,242,247 | -0.50(-1.12%) |
Sep 19, 2017 | 45.03 | 45.09 | 44.74 | 44.80 | 1,006,403 | -0.18(-0.40%) |
Sep 18, 2017 | 45.22 | 45.23 | 44.84 | 44.99 | 1,065,631 | -0.28(-0.61%) |
Sep 15, 2017 | 45.02 | 45.30 | 44.82 | 45.26 | 863,833 | +0.45(+1.00%) |
Sep 14, 2017 | 44.97 | 44.97 | 44.64 | 44.81 | 784,538 | -0.49(-1.09%) |
Sep 13, 2017 | 45.54 | 45.55 | 45.26 | 45.30 | 476,309 | -0.33(-0.72%) |
Sep 12, 2017 | 45.86 | 45.86 | 45.57 | 45.63 | 410,823 | -0.24(-0.53%) |
Sep 11, 2017 | 45.74 | 45.94 | 45.61 | 45.87 | 460,360 | +0.41(+0.89%) |
Sep 08, 2017 | 45.76 | 45.76 | 45.46 | 45.47 | 568,045 | -0.27(-0.58%) |
Sep 07, 2017 | 45.63 | 45.81 | 45.48 | 45.74 | 646,414 | +0.39(+0.86%) |
Sep 06, 2017 | 45.26 | 45.52 | 45.18 | 45.35 | 518,491 | +0.36(+0.81%) |
Sep 05, 2017 | 45.41 | 45.43 | 44.88 | 44.99 | 669,751 | -0.75(-1.64%) |
Sep 01, 2017 | 45.91 | 45.94 | 45.58 | 45.74 | 483,649 | -0.07(-0.15%) |
Aug 31, 2017 | 45.80 | 46.00 | 45.66 | 45.81 | 646,172 | -0.12(-0.26%) |
Aug 30, 2017 | 46.00 | 46.13 | 45.66 | 45.93 | 659,536 | -0.18(-0.39%) |
Aug 29, 2017 | 45.97 | 46.45 | 45.90 | 46.11 | 763,356 | +0.37(+0.80%) |
Aug 28, 2017 | 46.04 | 46.04 | 45.58 | 45.74 | 753,073 | -0.05(-0.11%) |
Aug 25, 2017 | 45.95 | 45.98 | 45.79 | 45.79 | 382,712 | +0.14(+0.30%) |
Aug 24, 2017 | 45.87 | 45.99 | 45.60 | 45.65 | 581,193 | -0.25(-0.55%) |
Aug 23, 2017 | 45.82 | 46.03 | 45.80 | 45.90 | 525,306 | -0.07(-0.16%) |
Aug 22, 2017 | 45.81 | 46.20 | 45.79 | 45.98 | 874,188 | +0.22(+0.48%) |
Aug 21, 2017 | 45.56 | 45.77 | 45.50 | 45.76 | 489,446 | +0.61(+1.35%) |
Aug 18, 2017 | 45.00 | 45.31 | 44.94 | 45.14 | 558,821 | +0.23(+0.51%) |
Aug 17, 2017 | 45.12 | 45.37 | 44.87 | 44.92 | 584,702 | -0.81(-1.77%) |
Aug 16, 2017 | 45.53 | 45.80 | 45.51 | 45.72 | 720,903 | +0.31(+0.68%) |
Aug 15, 2017 | 45.28 | 45.43 | 45.21 | 45.41 | 629,677 | -0.32(-0.70%) |
Aug 14, 2017 | 45.79 | 45.98 | 45.61 | 45.73 | 675,508 | -0.38(-0.83%) |
Aug 11, 2017 | 45.61 | 46.42 | 45.58 | 46.11 | 1,210,717 | +1.20(+2.67%) |
Aug 10, 2017 | 45.16 | 45.21 | 44.84 | 44.92 | 1,297,879 | +0.88(+2.00%) |
Aug 09, 2017 | 44.02 | 44.03 | 43.79 | 44.03 | 420,487 | +0.19(+0.43%) |
Aug 08, 2017 | 43.90 | 44.03 | 43.81 | 43.85 | 509,650 | +0.18(+0.41%) |
Aug 07, 2017 | 43.46 | 43.67 | 43.43 | 43.67 | 260,797 | +0.24(+0.54%) |
Aug 04, 2017 | 43.56 | 43.56 | 43.11 | 43.43 | 397,891 | -0.08(-0.19%) |
Aug 03, 2017 | 43.75 | 43.77 | 43.46 | 43.51 | 565,283 | +0.17(+0.39%) |
Aug 02, 2017 | 43.42 | 43.56 | 43.23 | 43.34 | 434,407 | -0.20(-0.45%) |