Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.10 | 41.48 | 41.10 | 41.24 | 171,262 | +0.28(+0.69%) |
Oct 30, 2017 | 41.43 | 41.67 | 40.77 | 40.96 | 90,840 | -0.52(-1.25%) |
Oct 27, 2017 | 41.29 | 41.52 | 40.96 | 41.48 | 113,193 | +0.19(+0.46%) |
Oct 26, 2017 | 41.34 | 41.57 | 41.10 | 41.29 | 71,066 | +0.05(+0.11%) |
Oct 25, 2017 | 41.19 | 41.62 | 40.72 | 41.24 | 134,190 | -0.19(-0.45%) |
Oct 24, 2017 | 41.67 | 41.71 | 41.34 | 41.43 | 116,924 | -0.05(-0.11%) |
Oct 23, 2017 | 41.29 | 41.95 | 40.91 | 41.48 | 241,845 | +0.24(+0.57%) |
Oct 20, 2017 | 40.82 | 41.62 | 40.68 | 41.24 | 173,540 | +0.75(+1.86%) |
Oct 19, 2017 | 40.39 | 40.82 | 40.39 | 40.49 | 253,846 | -0.24(-0.58%) |
Oct 18, 2017 | 41.90 | 42.09 | 40.47 | 40.72 | 355,616 | -1.27(-3.03%) |
Oct 17, 2017 | 39.59 | 43.27 | 39.55 | 42.00 | 990,572 | -5.84(-12.20%) |
Oct 16, 2017 | 48.82 | 48.87 | 47.64 | 47.83 | 161,474 | -0.56(-1.17%) |
Oct 13, 2017 | 48.73 | 48.73 | 48.30 | 48.40 | 83,171 | -0.19(-0.39%) |
Oct 12, 2017 | 48.45 | 49.01 | 48.35 | 48.59 | 136,423 | +0.05(+0.10%) |
Oct 11, 2017 | 48.12 | 49.06 | 47.93 | 48.54 | 147,640 | +0.38(+0.78%) |
Oct 10, 2017 | 47.97 | 48.26 | 47.36 | 48.16 | 142,585 | +0.47(+0.99%) |
Oct 09, 2017 | 47.36 | 47.93 | 47.36 | 47.69 | 107,419 | +0.47(+1.00%) |
Oct 06, 2017 | 47.32 | 47.55 | 46.94 | 47.22 | 187,023 | -0.09(-0.20%) |
Oct 05, 2017 | 47.41 | 47.55 | 46.89 | 47.32 | 183,093 | +0.00(+0.00%) |
Oct 04, 2017 | 47.55 | 47.74 | 47.22 | 47.32 | 79,757 | -0.42(-0.89%) |
Oct 03, 2017 | 47.88 | 47.93 | 47.50 | 47.74 | 178,633 | +0.24(+0.50%) |
Oct 02, 2017 | 46.28 | 47.55 | 46.28 | 47.50 | 118,240 | +1.37(+2.96%) |
Sep 29, 2017 | 46.19 | 46.23 | 45.95 | 46.14 | 86,321 | -0.09(-0.20%) |
Sep 28, 2017 | 46.04 | 46.28 | 45.29 | 46.23 | 86,027 | +0.14(+0.31%) |
Sep 27, 2017 | 45.29 | 46.56 | 45.06 | 46.09 | 190,987 | +1.08(+2.41%) |
Sep 26, 2017 | 44.68 | 45.10 | 44.40 | 45.01 | 69,352 | +0.42(+0.95%) |
Sep 25, 2017 | 45.48 | 45.48 | 44.44 | 44.58 | 82,298 | -0.94(-2.07%) |
Sep 22, 2017 | 44.40 | 45.62 | 44.40 | 45.53 | 205,295 | +0.94(+2.11%) |
Sep 21, 2017 | 43.97 | 44.91 | 43.78 | 44.58 | 206,892 | +0.71(+1.61%) |
Sep 20, 2017 | 43.60 | 44.02 | 43.45 | 43.88 | 63,882 | +0.33(+0.76%) |
Sep 19, 2017 | 43.60 | 43.69 | 43.03 | 43.55 | 85,914 | -0.19(-0.43%) |
Sep 18, 2017 | 43.22 | 43.87 | 42.42 | 43.74 | 76,643 | +0.61(+1.42%) |
Sep 15, 2017 | 42.98 | 43.69 | 42.61 | 43.12 | 335,043 | +0.24(+0.55%) |
Sep 14, 2017 | 42.28 | 42.89 | 42.28 | 42.89 | 58,425 | +0.42(+1.00%) |
Sep 13, 2017 | 42.37 | 42.61 | 42.23 | 42.47 | 81,245 | +0.05(+0.11%) |
Sep 12, 2017 | 42.75 | 42.98 | 42.32 | 42.42 | 73,566 | -0.14(-0.33%) |
Sep 11, 2017 | 42.65 | 43.08 | 42.47 | 42.56 | 75,885 | +0.24(+0.56%) |
Sep 08, 2017 | 42.51 | 42.80 | 41.90 | 42.32 | 55,347 | -0.28(-0.66%) |
Sep 07, 2017 | 42.70 | 42.70 | 42.28 | 42.61 | 67,825 | -0.09(-0.22%) |
Sep 06, 2017 | 43.17 | 43.17 | 42.54 | 42.70 | 51,035 | -0.24(-0.55%) |
Sep 05, 2017 | 42.94 | 43.22 | 42.75 | 42.94 | 89,624 | -0.09(-0.22%) |
Sep 01, 2017 | 43.17 | 43.41 | 42.75 | 43.03 | 65,391 | -0.19(-0.44%) |
Aug 31, 2017 | 42.89 | 43.36 | 42.56 | 43.22 | 77,914 | +0.47(+1.10%) |
Aug 30, 2017 | 42.28 | 42.75 | 42.00 | 42.75 | 62,533 | +0.52(+1.23%) |
Aug 29, 2017 | 42.00 | 42.37 | 41.95 | 42.23 | 63,494 | -0.07(-0.16%) |
Aug 28, 2017 | 42.44 | 42.86 | 41.87 | 42.30 | 67,802 | +0.05(+0.11%) |
Aug 25, 2017 | 42.16 | 42.34 | 41.78 | 42.25 | 39,401 | +0.33(+0.78%) |
Aug 24, 2017 | 42.16 | 42.16 | 41.73 | 41.92 | 34,576 | -0.14(-0.33%) |
Aug 23, 2017 | 41.59 | 42.20 | 41.59 | 42.06 | 61,738 | +0.14(+0.34%) |
Aug 22, 2017 | 41.59 | 42.06 | 41.55 | 41.92 | 56,734 | +0.38(+0.90%) |
Aug 21, 2017 | 41.50 | 41.73 | 41.31 | 41.55 | 43,815 | +0.05(+0.11%) |
Aug 18, 2017 | 40.79 | 41.83 | 40.75 | 41.50 | 122,793 | +0.19(+0.45%) |
Aug 17, 2017 | 41.97 | 42.06 | 41.22 | 41.31 | 127,240 | -0.89(-2.11%) |
Aug 16, 2017 | 42.48 | 42.62 | 42.01 | 42.20 | 57,854 | -0.05(-0.11%) |
Aug 15, 2017 | 42.20 | 42.39 | 41.83 | 42.25 | 53,282 | +0.00(+0.00%) |
Aug 14, 2017 | 41.87 | 42.53 | 41.69 | 42.25 | 87,188 | +0.75(+1.81%) |
Aug 11, 2017 | 40.61 | 41.69 | 40.04 | 41.50 | 104,170 | +0.56(+1.38%) |
Aug 10, 2017 | 41.45 | 41.83 | 40.94 | 40.94 | 98,775 | -0.84(-2.02%) |
Aug 09, 2017 | 41.92 | 42.11 | 41.55 | 41.78 | 96,570 | -0.33(-0.78%) |
Aug 08, 2017 | 42.11 | 42.58 | 42.01 | 42.11 | 79,337 | +0.05(+0.11%) |
Aug 07, 2017 | 41.78 | 42.11 | 41.59 | 42.06 | 91,016 | +0.23(+0.56%) |
Aug 04, 2017 | 42.06 | 42.06 | 41.69 | 41.83 | 84,555 | -0.19(-0.45%) |
Aug 03, 2017 | 42.39 | 42.44 | 41.92 | 42.01 | 71,632 | -0.23(-0.56%) |
Aug 02, 2017 | 42.34 | 42.39 | 41.78 | 42.25 | 85,120 | -0.14(-0.33%) |