Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.18 | 43.30 | 42.94 | 43.09 | 186,061 | -0.04(-0.08%) |
Oct 30, 2017 | 43.15 | 43.19 | 42.97 | 43.13 | 491,242 | +0.00(+0.00%) |
Oct 27, 2017 | 43.17 | 43.28 | 43.05 | 43.13 | 329,117 | +0.10(+0.23%) |
Oct 26, 2017 | 43.30 | 43.30 | 42.92 | 43.03 | 1,503,354 | -0.25(-0.58%) |
Oct 25, 2017 | 43.43 | 43.46 | 43.04 | 43.28 | 1,061,359 | -0.31(-0.72%) |
Oct 24, 2017 | 43.46 | 43.66 | 43.27 | 43.59 | 100,355 | +0.11(+0.25%) |
Oct 23, 2017 | 43.34 | 43.61 | 43.32 | 43.49 | 111,011 | -0.06(-0.14%) |
Oct 20, 2017 | 43.49 | 43.66 | 43.40 | 43.55 | 78,195 | -0.05(-0.12%) |
Oct 19, 2017 | 43.47 | 43.66 | 43.44 | 43.60 | 129,598 | +0.41(+0.95%) |
Oct 18, 2017 | 43.21 | 43.25 | 43.01 | 43.19 | 104,722 | +0.35(+0.81%) |
Oct 17, 2017 | 42.36 | 42.91 | 42.35 | 42.85 | 149,197 | +0.01(+0.02%) |
Oct 16, 2017 | 42.66 | 42.92 | 42.60 | 42.84 | 107,369 | +0.04(+0.10%) |
Oct 13, 2017 | 42.85 | 42.89 | 42.65 | 42.79 | 161,243 | +0.04(+0.10%) |
Oct 12, 2017 | 42.73 | 42.86 | 42.70 | 42.75 | 96,394 | -0.24(-0.56%) |
Oct 11, 2017 | 43.16 | 43.17 | 42.87 | 42.99 | 171,898 | +0.46(+1.09%) |
Oct 10, 2017 | 42.43 | 42.73 | 42.03 | 42.52 | 242,462 | -0.50(-1.16%) |
Oct 09, 2017 | 43.57 | 43.59 | 43.01 | 43.02 | 218,984 | -0.57(-1.31%) |
Oct 06, 2017 | 43.54 | 43.67 | 43.49 | 43.59 | 86,927 | -0.10(-0.22%) |
Oct 05, 2017 | 43.70 | 43.83 | 43.55 | 43.69 | 187,685 | -0.75(-1.68%) |
Oct 04, 2017 | 44.44 | 44.65 | 44.34 | 44.44 | 206,359 | +0.15(+0.34%) |
Oct 03, 2017 | 44.12 | 44.30 | 44.01 | 44.29 | 143,147 | +0.27(+0.61%) |
Oct 02, 2017 | 43.86 | 44.03 | 43.83 | 44.02 | 186,993 | +0.47(+1.08%) |
Sep 29, 2017 | 43.38 | 43.55 | 43.27 | 43.55 | 157,806 | +0.26(+0.60%) |
Sep 28, 2017 | 43.30 | 43.43 | 43.25 | 43.29 | 175,265 | +0.79(+1.87%) |
Sep 27, 2017 | 42.42 | 42.61 | 42.39 | 42.50 | 220,806 | -0.43(-1.00%) |
Sep 26, 2017 | 42.82 | 42.94 | 42.60 | 42.93 | 262,430 | -0.06(-0.15%) |
Sep 25, 2017 | 43.32 | 43.36 | 42.88 | 42.99 | 447,038 | +0.13(+0.31%) |
Sep 22, 2017 | 43.71 | 43.73 | 42.70 | 42.85 | 527,503 | -0.67(-1.53%) |
Sep 21, 2017 | 43.46 | 43.59 | 43.37 | 43.52 | 60,277 | -0.17(-0.39%) |
Sep 20, 2017 | 43.83 | 43.96 | 43.42 | 43.69 | 165,876 | -0.38(-0.87%) |
Sep 19, 2017 | 44.10 | 44.15 | 43.95 | 44.07 | 226,478 | +0.40(+0.92%) |
Sep 18, 2017 | 43.65 | 43.70 | 43.50 | 43.67 | 109,465 | +0.25(+0.57%) |
Sep 15, 2017 | 43.61 | 43.61 | 43.32 | 43.42 | 119,192 | +0.25(+0.58%) |
Sep 14, 2017 | 43.05 | 43.27 | 43.01 | 43.17 | 83,965 | +0.15(+0.35%) |
Sep 13, 2017 | 43.03 | 43.17 | 43.01 | 43.02 | 280,273 | -0.29(-0.68%) |
Sep 12, 2017 | 43.00 | 43.37 | 42.91 | 43.32 | 491,869 | +0.29(+0.66%) |
Sep 11, 2017 | 42.85 | 43.12 | 42.82 | 43.03 | 247,783 | +0.30(+0.71%) |
Sep 08, 2017 | 42.55 | 42.73 | 42.42 | 42.73 | 289,399 | +0.04(+0.08%) |
Sep 07, 2017 | 42.56 | 42.77 | 42.43 | 42.69 | 327,281 | +0.38(+0.91%) |
Sep 06, 2017 | 42.14 | 42.31 | 41.94 | 42.31 | 215,588 | +0.37(+0.89%) |
Sep 05, 2017 | 41.97 | 42.15 | 41.77 | 41.94 | 89,283 | -0.08(-0.19%) |
Sep 01, 2017 | 42.05 | 42.09 | 41.89 | 42.02 | 380,266 | +0.14(+0.34%) |
Aug 31, 2017 | 41.33 | 41.88 | 41.28 | 41.87 | 181,354 | +0.33(+0.79%) |
Aug 30, 2017 | 41.57 | 41.64 | 41.38 | 41.54 | 143,921 | -0.09(-0.21%) |
Aug 29, 2017 | 41.55 | 41.70 | 41.53 | 41.63 | 96,899 | -0.08(-0.19%) |
Aug 28, 2017 | 41.77 | 41.85 | 41.64 | 41.71 | 78,066 | -0.12(-0.30%) |
Aug 25, 2017 | 41.75 | 41.96 | 41.67 | 41.84 | 77,635 | +0.12(+0.30%) |
Aug 24, 2017 | 42.05 | 42.15 | 41.71 | 41.71 | 385,967 | -0.28(-0.68%) |
Aug 23, 2017 | 41.87 | 42.03 | 41.84 | 42.00 | 151,281 | +0.09(+0.21%) |
Aug 22, 2017 | 41.64 | 41.94 | 41.57 | 41.91 | 236,995 | +0.65(+1.58%) |
Aug 21, 2017 | 41.30 | 41.34 | 41.08 | 41.26 | 119,121 | -0.05(-0.13%) |
Aug 18, 2017 | 41.65 | 41.65 | 41.29 | 41.31 | 113,824 | -0.08(-0.19%) |
Aug 17, 2017 | 41.57 | 41.84 | 41.38 | 41.39 | 181,551 | -0.03(-0.06%) |
Aug 16, 2017 | 41.37 | 41.49 | 41.25 | 41.42 | 463,954 | -0.10(-0.24%) |
Aug 15, 2017 | 41.18 | 41.52 | 41.03 | 41.52 | 313,445 | +0.52(+1.26%) |
Aug 14, 2017 | 40.91 | 41.09 | 40.81 | 41.00 | 185,313 | +0.16(+0.39%) |
Aug 11, 2017 | 40.68 | 40.91 | 40.62 | 40.84 | 264,392 | +0.80(+2.00%) |
Aug 10, 2017 | 40.26 | 40.29 | 39.98 | 40.04 | 202,054 | -0.67(-1.64%) |
Aug 09, 2017 | 40.75 | 40.75 | 40.49 | 40.71 | 175,501 | -0.11(-0.26%) |
Aug 08, 2017 | 40.80 | 41.00 | 40.71 | 40.81 | 328,450 | -0.29(-0.69%) |
Aug 07, 2017 | 40.56 | 41.12 | 40.54 | 41.10 | 392,188 | -0.28(-0.67%) |
Aug 04, 2017 | 41.37 | 41.40 | 41.11 | 41.38 | 161,940 | +0.15(+0.37%) |
Aug 03, 2017 | 41.22 | 41.35 | 41.12 | 41.22 | 176,363 | +0.15(+0.37%) |
Aug 02, 2017 | 41.84 | 41.84 | 40.96 | 41.07 | 336,494 | -1.09(-2.58%) |