Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.81 | 43.85 | 42.30 | 43.60 | 398,757 | +0.67(+1.57%) |
Oct 30, 2017 | 43.81 | 43.87 | 42.65 | 42.93 | 343,850 | -1.11(-2.53%) |
Oct 27, 2017 | 43.53 | 44.27 | 43.29 | 44.04 | 439,015 | +0.10(+0.22%) |
Oct 26, 2017 | 44.63 | 44.87 | 43.43 | 43.94 | 549,951 | -0.25(-0.55%) |
Oct 25, 2017 | 44.52 | 44.73 | 43.65 | 44.19 | 599,719 | -0.57(-1.27%) |
Oct 24, 2017 | 43.86 | 45.24 | 43.71 | 44.76 | 310,065 | +0.97(+2.22%) |
Oct 23, 2017 | 43.69 | 44.09 | 43.57 | 43.78 | 331,537 | +0.08(+0.18%) |
Oct 20, 2017 | 44.07 | 44.12 | 43.49 | 43.71 | 435,241 | +0.21(+0.48%) |
Oct 19, 2017 | 43.41 | 43.56 | 42.87 | 43.50 | 359,132 | -0.13(-0.30%) |
Oct 18, 2017 | 43.58 | 43.97 | 43.42 | 43.63 | 323,712 | +0.03(+0.06%) |
Oct 17, 2017 | 43.78 | 43.91 | 43.52 | 43.60 | 606,832 | +0.04(+0.10%) |
Oct 16, 2017 | 43.91 | 44.48 | 43.37 | 43.56 | 527,143 | +0.00(+0.00%) |
Oct 13, 2017 | 43.91 | 44.43 | 43.36 | 43.56 | 708,081 | +0.32(+0.75%) |
Oct 12, 2017 | 43.02 | 43.39 | 42.80 | 43.23 | 406,112 | +0.22(+0.51%) |
Oct 11, 2017 | 43.25 | 43.44 | 42.97 | 43.02 | 523,367 | -0.19(-0.44%) |
Oct 10, 2017 | 43.64 | 43.78 | 42.99 | 43.21 | 691,951 | -0.20(-0.46%) |
Oct 09, 2017 | 43.41 | 43.63 | 43.09 | 43.41 | 981,946 | +0.00(+0.00%) |
Oct 06, 2017 | 43.49 | 43.83 | 43.09 | 43.41 | 505,924 | -0.30(-0.68%) |
Oct 05, 2017 | 44.17 | 44.36 | 43.60 | 43.71 | 776,965 | -0.04(-0.10%) |
Oct 04, 2017 | 43.63 | 44.14 | 43.45 | 43.75 | 412,720 | -0.07(-0.16%) |
Oct 03, 2017 | 43.98 | 44.08 | 43.50 | 43.82 | 654,964 | +0.19(+0.44%) |
Oct 02, 2017 | 42.22 | 43.64 | 42.10 | 43.63 | 663,128 | +1.72(+4.10%) |
Sep 29, 2017 | 41.21 | 42.05 | 41.11 | 41.91 | 562,145 | +0.56(+1.35%) |
Sep 28, 2017 | 41.24 | 41.59 | 41.16 | 41.35 | 467,452 | -0.09(-0.21%) |
Sep 27, 2017 | 40.86 | 41.55 | 40.02 | 41.44 | 676,541 | +0.75(+1.84%) |
Sep 26, 2017 | 40.35 | 41.47 | 40.35 | 40.69 | 764,107 | +0.30(+0.73%) |
Sep 25, 2017 | 39.02 | 40.56 | 39.02 | 40.39 | 653,674 | +1.35(+3.46%) |
Sep 22, 2017 | 38.02 | 39.17 | 37.75 | 39.04 | 327,095 | +0.75(+1.96%) |
Sep 21, 2017 | 38.98 | 39.00 | 37.94 | 38.29 | 400,674 | -0.76(-1.94%) |
Sep 20, 2017 | 37.52 | 39.21 | 37.48 | 39.05 | 693,620 | +1.57(+4.19%) |
Sep 19, 2017 | 36.83 | 37.51 | 36.52 | 37.48 | 390,184 | +0.62(+1.68%) |
Sep 18, 2017 | 36.17 | 37.14 | 36.15 | 36.86 | 383,072 | +0.72(+1.98%) |
Sep 15, 2017 | 35.34 | 36.22 | 35.28 | 36.14 | 729,364 | +0.72(+2.04%) |
Sep 14, 2017 | 34.92 | 35.51 | 34.78 | 35.42 | 311,197 | -0.10(-0.29%) |
Sep 13, 2017 | 34.71 | 35.97 | 34.54 | 35.52 | 600,403 | +0.62(+1.77%) |
Sep 12, 2017 | 34.52 | 35.02 | 34.24 | 34.90 | 703,224 | +0.60(+1.76%) |
Sep 11, 2017 | 34.21 | 34.88 | 34.15 | 34.30 | 443,511 | +0.33(+0.98%) |
Sep 08, 2017 | 34.20 | 34.20 | 33.49 | 33.97 | 477,321 | -0.32(-0.94%) |
Sep 07, 2017 | 34.92 | 34.92 | 33.94 | 34.29 | 578,478 | -0.62(-1.77%) |
Sep 06, 2017 | 35.24 | 35.45 | 34.74 | 34.91 | 514,049 | -0.20(-0.57%) |
Sep 05, 2017 | 35.42 | 36.32 | 34.73 | 35.11 | 1,109,280 | -0.56(-1.57%) |
Sep 01, 2017 | 35.63 | 36.07 | 35.50 | 35.67 | 335,541 | +0.31(+0.86%) |
Aug 31, 2017 | 35.56 | 35.88 | 35.10 | 35.36 | 535,936 | +0.26(+0.75%) |
Aug 30, 2017 | 34.97 | 35.32 | 34.66 | 35.10 | 670,361 | -0.03(-0.07%) |
Aug 29, 2017 | 34.37 | 35.22 | 34.07 | 35.13 | 254,827 | +0.36(+1.03%) |
Aug 28, 2017 | 35.24 | 35.49 | 34.60 | 34.77 | 313,835 | -0.20(-0.57%) |
Aug 25, 2017 | 35.15 | 35.38 | 34.90 | 34.97 | 231,123 | +0.08(+0.23%) |
Aug 24, 2017 | 34.99 | 35.36 | 34.49 | 34.89 | 349,364 | -0.01(-0.03%) |
Aug 23, 2017 | 34.30 | 35.42 | 34.19 | 34.90 | 529,079 | +0.22(+0.63%) |
Aug 22, 2017 | 33.36 | 34.86 | 33.23 | 34.68 | 480,743 | +1.60(+4.83%) |
Aug 21, 2017 | 33.21 | 33.46 | 33.06 | 33.09 | 247,164 | -0.03(-0.11%) |
Aug 18, 2017 | 32.49 | 33.31 | 32.29 | 33.12 | 294,141 | +0.45(+1.36%) |
Aug 17, 2017 | 33.27 | 33.57 | 32.64 | 32.68 | 359,752 | -0.57(-1.72%) |
Aug 16, 2017 | 33.08 | 33.70 | 33.07 | 33.25 | 197,606 | +0.52(+1.59%) |
Aug 15, 2017 | 33.22 | 33.24 | 32.68 | 32.73 | 170,495 | -0.59(-1.77%) |
Aug 14, 2017 | 33.28 | 33.55 | 33.04 | 33.32 | 243,475 | +0.41(+1.24%) |
Aug 11, 2017 | 32.57 | 33.79 | 32.57 | 32.91 | 545,668 | -0.43(-1.30%) |
Aug 10, 2017 | 33.49 | 33.72 | 33.22 | 33.35 | 384,482 | -0.28(-0.83%) |
Aug 09, 2017 | 33.86 | 33.96 | 33.48 | 33.62 | 296,549 | -0.37(-1.10%) |
Aug 08, 2017 | 34.31 | 34.71 | 33.68 | 34.00 | 745,482 | -0.76(-2.20%) |
Aug 07, 2017 | 34.72 | 35.34 | 34.67 | 34.76 | 695,916 | +0.14(+0.40%) |
Aug 04, 2017 | 34.88 | 35.23 | 34.61 | 34.62 | 465,092 | +0.06(+0.18%) |
Aug 03, 2017 | 34.63 | 34.80 | 34.40 | 34.56 | 332,122 | -0.16(-0.47%) |
Aug 02, 2017 | 34.51 | 34.98 | 34.30 | 34.73 | 355,010 | +0.04(+0.13%) |