Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.79 | 41.79 | 38.41 | 39.39 | 1,649,134 | -3.78(-8.75%) |
Oct 30, 2017 | 43.32 | 43.41 | 42.82 | 43.17 | 659,075 | -0.37(-0.85%) |
Oct 27, 2017 | 43.04 | 43.62 | 42.84 | 43.54 | 228,314 | +0.47(+1.09%) |
Oct 26, 2017 | 43.37 | 43.48 | 42.85 | 43.07 | 125,603 | -0.10(-0.23%) |
Oct 25, 2017 | 43.36 | 43.55 | 42.99 | 43.17 | 267,170 | -0.27(-0.61%) |
Oct 24, 2017 | 42.34 | 43.48 | 42.14 | 43.44 | 368,446 | +0.84(+1.97%) |
Oct 23, 2017 | 42.23 | 42.93 | 42.00 | 42.60 | 323,783 | +0.51(+1.22%) |
Oct 20, 2017 | 41.85 | 42.11 | 41.65 | 42.08 | 206,552 | +0.50(+1.19%) |
Oct 19, 2017 | 41.28 | 41.63 | 41.03 | 41.59 | 389,534 | +0.29(+0.71%) |
Oct 18, 2017 | 41.73 | 41.76 | 41.23 | 41.30 | 198,080 | -0.31(-0.74%) |
Oct 17, 2017 | 41.52 | 41.79 | 40.76 | 41.61 | 161,771 | +0.09(+0.21%) |
Oct 16, 2017 | 40.80 | 41.63 | 40.74 | 41.52 | 230,694 | +0.76(+1.87%) |
Oct 13, 2017 | 40.67 | 41.07 | 40.47 | 40.76 | 98,608 | +0.18(+0.44%) |
Oct 12, 2017 | 40.56 | 40.91 | 40.45 | 40.58 | 141,756 | +0.01(+0.02%) |
Oct 11, 2017 | 40.52 | 40.86 | 40.31 | 40.57 | 178,875 | +0.05(+0.13%) |
Oct 10, 2017 | 40.89 | 41.32 | 40.30 | 40.52 | 189,595 | -0.11(-0.26%) |
Oct 09, 2017 | 41.13 | 41.23 | 40.50 | 40.62 | 158,527 | -0.38(-0.93%) |
Oct 06, 2017 | 41.44 | 41.44 | 40.94 | 41.00 | 159,444 | -0.42(-1.03%) |
Oct 05, 2017 | 41.55 | 41.81 | 41.38 | 41.43 | 177,399 | +0.05(+0.13%) |
Oct 04, 2017 | 42.30 | 42.30 | 41.37 | 41.38 | 194,111 | -0.99(-2.34%) |
Oct 03, 2017 | 42.23 | 42.40 | 41.82 | 42.37 | 217,925 | +0.32(+0.76%) |
Oct 02, 2017 | 40.46 | 42.09 | 40.19 | 42.05 | 344,315 | +1.81(+4.51%) |
Sep 29, 2017 | 40.94 | 41.47 | 40.15 | 40.23 | 229,641 | -0.42(-1.04%) |
Sep 28, 2017 | 41.21 | 41.45 | 40.50 | 40.66 | 220,939 | -0.35(-0.84%) |
Sep 27, 2017 | 40.96 | 41.33 | 40.31 | 41.00 | 245,608 | +0.12(+0.28%) |
Sep 26, 2017 | 41.34 | 41.34 | 40.73 | 40.89 | 297,216 | -0.39(-0.94%) |
Sep 25, 2017 | 43.86 | 43.97 | 40.66 | 41.28 | 605,428 | -2.64(-6.01%) |
Sep 22, 2017 | 42.17 | 44.09 | 42.17 | 43.92 | 441,071 | +1.67(+3.96%) |
Sep 21, 2017 | 41.58 | 42.57 | 41.56 | 42.24 | 487,176 | +0.66(+1.60%) |
Sep 20, 2017 | 40.90 | 41.66 | 40.42 | 41.58 | 425,159 | +0.51(+1.25%) |
Sep 19, 2017 | 41.01 | 41.60 | 40.90 | 41.07 | 215,436 | -0.09(-0.22%) |
Sep 18, 2017 | 40.89 | 41.34 | 40.73 | 41.15 | 104,638 | +0.35(+0.85%) |
Sep 15, 2017 | 40.50 | 40.93 | 40.36 | 40.81 | 357,283 | +0.42(+1.03%) |
Sep 14, 2017 | 40.90 | 41.01 | 40.15 | 40.39 | 160,112 | -0.58(-1.40%) |
Sep 13, 2017 | 40.73 | 41.26 | 40.73 | 40.97 | 116,706 | +0.24(+0.59%) |
Sep 12, 2017 | 40.84 | 41.07 | 40.56 | 40.73 | 102,331 | -0.03(-0.07%) |
Sep 11, 2017 | 40.61 | 41.01 | 40.60 | 40.76 | 118,648 | +0.18(+0.44%) |
Sep 08, 2017 | 40.34 | 40.83 | 40.11 | 40.58 | 117,922 | +0.11(+0.26%) |
Sep 07, 2017 | 41.54 | 41.54 | 40.15 | 40.47 | 237,344 | -1.06(-2.56%) |
Sep 06, 2017 | 41.68 | 41.78 | 41.35 | 41.53 | 156,930 | +0.02(+0.04%) |
Sep 05, 2017 | 41.89 | 42.23 | 41.45 | 41.52 | 161,874 | -0.36(-0.87%) |
Sep 01, 2017 | 41.84 | 41.94 | 41.43 | 41.88 | 153,830 | +0.29(+0.70%) |
Aug 31, 2017 | 41.96 | 42.00 | 41.49 | 41.59 | 245,975 | -0.27(-0.66%) |
Aug 30, 2017 | 41.62 | 42.01 | 41.49 | 41.86 | 130,802 | +0.13(+0.32%) |
Aug 29, 2017 | 41.25 | 41.77 | 41.23 | 41.73 | 189,372 | +0.32(+0.77%) |
Aug 28, 2017 | 41.58 | 41.58 | 40.74 | 41.41 | 281,756 | -0.07(-0.17%) |
Aug 25, 2017 | 41.55 | 41.73 | 41.24 | 41.48 | 157,926 | +0.05(+0.13%) |
Aug 24, 2017 | 41.61 | 41.68 | 40.85 | 41.43 | 363,772 | -0.25(-0.59%) |
Aug 23, 2017 | 41.53 | 41.95 | 41.37 | 41.68 | 342,926 | +0.05(+0.13%) |
Aug 22, 2017 | 42.07 | 42.22 | 41.54 | 41.62 | 199,253 | -0.50(-1.20%) |
Aug 21, 2017 | 41.23 | 42.28 | 41.18 | 42.13 | 330,954 | +0.92(+2.23%) |
Aug 18, 2017 | 41.03 | 41.72 | 40.79 | 41.21 | 493,618 | -0.06(-0.15%) |
Aug 17, 2017 | 43.61 | 43.61 | 41.26 | 41.27 | 520,634 | -2.46(-5.63%) |
Aug 16, 2017 | 43.45 | 43.93 | 43.38 | 43.73 | 286,266 | +0.28(+0.65%) |
Aug 15, 2017 | 43.46 | 43.59 | 42.97 | 43.45 | 198,968 | -0.12(-0.26%) |
Aug 14, 2017 | 43.21 | 43.96 | 42.72 | 43.56 | 229,989 | +0.52(+1.21%) |
Aug 11, 2017 | 42.21 | 43.29 | 42.19 | 43.04 | 234,479 | +0.53(+1.25%) |
Aug 10, 2017 | 42.35 | 42.88 | 41.92 | 42.51 | 441,025 | +0.11(+0.25%) |
Aug 09, 2017 | 42.60 | 42.78 | 42.01 | 42.40 | 216,466 | -0.23(-0.54%) |
Aug 08, 2017 | 43.10 | 43.10 | 42.53 | 42.63 | 334,925 | -0.58(-1.35%) |
Aug 07, 2017 | 43.86 | 44.05 | 43.18 | 43.22 | 241,808 | -0.87(-1.98%) |
Aug 04, 2017 | 43.91 | 44.33 | 43.36 | 44.09 | 443,336 | +0.12(+0.28%) |
Aug 03, 2017 | 43.81 | 44.27 | 42.72 | 43.97 | 663,775 | +0.07(+0.16%) |
Aug 02, 2017 | 42.57 | 44.96 | 42.51 | 43.90 | 447,081 | +1.54(+3.65%) |