Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.91 | 41.48 | 40.37 | 41.31 | 778,047 | +0.54(+1.32%) |
Oct 30, 2017 | 40.90 | 41.18 | 40.62 | 40.77 | 167,443 | -0.25(-0.61%) |
Oct 27, 2017 | 41.59 | 41.59 | 40.57 | 41.02 | 399,932 | -0.18(-0.44%) |
Oct 26, 2017 | 40.51 | 41.35 | 40.03 | 41.20 | 344,258 | +0.85(+2.11%) |
Oct 25, 2017 | 40.83 | 41.05 | 40.08 | 40.35 | 313,260 | -0.64(-1.56%) |
Oct 24, 2017 | 41.04 | 41.23 | 40.52 | 40.99 | 301,403 | +0.24(+0.59%) |
Oct 23, 2017 | 41.24 | 41.24 | 40.47 | 40.75 | 287,240 | -0.35(-0.85%) |
Oct 20, 2017 | 41.49 | 41.49 | 40.91 | 41.10 | 253,887 | +0.18(+0.44%) |
Oct 19, 2017 | 40.64 | 40.98 | 40.35 | 40.92 | 315,597 | +0.00(+0.00%) |
Oct 18, 2017 | 41.44 | 41.69 | 40.81 | 40.92 | 323,724 | -0.59(-1.42%) |
Oct 17, 2017 | 41.07 | 41.51 | 40.79 | 41.51 | 323,230 | +0.41(+1.00%) |
Oct 16, 2017 | 41.47 | 41.60 | 40.97 | 41.10 | 248,837 | -0.34(-0.82%) |
Oct 13, 2017 | 41.61 | 41.86 | 41.28 | 41.44 | 264,527 | +0.01(+0.02%) |
Oct 12, 2017 | 41.06 | 41.82 | 41.06 | 41.43 | 249,566 | +0.18(+0.44%) |
Oct 11, 2017 | 41.73 | 41.99 | 41.20 | 41.25 | 194,190 | -0.35(-0.84%) |
Oct 10, 2017 | 41.98 | 42.31 | 41.47 | 41.60 | 239,057 | -0.35(-0.83%) |
Oct 09, 2017 | 42.18 | 42.72 | 41.86 | 41.95 | 248,618 | +0.06(+0.14%) |
Oct 06, 2017 | 41.42 | 42.14 | 41.15 | 41.89 | 241,269 | +0.42(+1.01%) |
Oct 05, 2017 | 41.61 | 41.83 | 40.88 | 41.47 | 271,279 | -0.18(-0.43%) |
Oct 04, 2017 | 40.79 | 41.78 | 40.77 | 41.65 | 349,903 | +0.82(+2.01%) |
Oct 03, 2017 | 40.71 | 40.93 | 40.34 | 40.83 | 207,096 | +0.27(+0.67%) |
Oct 02, 2017 | 40.15 | 40.62 | 39.92 | 40.56 | 552,168 | +0.41(+1.02%) |
Sep 29, 2017 | 39.69 | 40.64 | 39.43 | 40.15 | 661,060 | +0.72(+1.83%) |
Sep 28, 2017 | 39.09 | 39.78 | 38.73 | 39.43 | 381,090 | +0.51(+1.31%) |
Sep 27, 2017 | 39.74 | 38.86 | 38.92 | 413,184 | +0.17(+0.44%) | |
Sep 26, 2017 | 39.16 | 39.49 | 38.57 | 38.75 | 425,804 | -0.16(-0.41%) |
Sep 25, 2017 | 38.73 | 38.95 | 38.16 | 38.91 | 581,026 | -0.02(-0.05%) |
Sep 22, 2017 | 39.89 | 39.99 | 38.92 | 38.93 | 456,167 | -0.93(-2.33%) |
Sep 21, 2017 | 40.00 | 40.14 | 39.44 | 39.86 | 339,738 | -0.29(-0.72%) |
Sep 20, 2017 | 39.76 | 40.24 | 39.55 | 40.15 | 329,301 | +0.29(+0.73%) |
Sep 19, 2017 | 40.64 | 40.71 | 39.66 | 39.86 | 314,867 | -0.72(-1.77%) |
Sep 18, 2017 | 40.00 | 40.79 | 40.00 | 40.58 | 398,922 | +0.43(+1.07%) |
Sep 15, 2017 | 40.43 | 39.18 | 40.15 | 468,936 | +0.28(+0.70%) | |
Sep 14, 2017 | 38.60 | 39.92 | 38.42 | 39.87 | 363,451 | +0.96(+2.47%) |
Sep 13, 2017 | 40.30 | 40.56 | 37.96 | 38.91 | 981,100 | -1.71(-4.21%) |
Sep 12, 2017 | 39.30 | 41.11 | 39.10 | 40.62 | 631,061 | +1.32(+3.36%) |
Sep 11, 2017 | 38.34 | 39.38 | 38.34 | 39.30 | 401,503 | +1.16(+3.04%) |
Sep 08, 2017 | 39.18 | 39.18 | 38.05 | 38.14 | 256,583 | -1.07(-2.73%) |
Sep 07, 2017 | 39.13 | 39.59 | 38.73 | 39.21 | 171,027 | +0.13(+0.33%) |
Sep 06, 2017 | 39.53 | 39.64 | 38.75 | 39.08 | 335,554 | -0.29(-0.74%) |
Sep 05, 2017 | 39.99 | 40.10 | 38.87 | 39.37 | 161,276 | -0.58(-1.45%) |
Sep 01, 2017 | 39.84 | 40.18 | 39.76 | 39.95 | 332,496 | +0.03(+0.08%) |
Aug 31, 2017 | 39.96 | 40.30 | 39.51 | 39.92 | 388,320 | +0.14(+0.35%) |
Aug 30, 2017 | 39.68 | 39.85 | 39.29 | 39.78 | 367,895 | +0.08(+0.20%) |
Aug 29, 2017 | 38.06 | 39.82 | 38.06 | 39.70 | 535,006 | +1.14(+2.96%) |
Aug 28, 2017 | 38.50 | 38.66 | 38.00 | 38.56 | 281,962 | +0.26(+0.68%) |
Aug 25, 2017 | 39.06 | 39.31 | 38.22 | 38.30 | 505,081 | -0.51(-1.31%) |
Aug 24, 2017 | 39.01 | 39.11 | 38.29 | 38.81 | 527,720 | +0.20(+0.52%) |
Aug 23, 2017 | 38.19 | 38.70 | 38.07 | 38.61 | 441,966 | +0.20(+0.52%) |
Aug 22, 2017 | 39.03 | 39.03 | 38.25 | 38.41 | 391,914 | -0.40(-1.03%) |
Aug 21, 2017 | 38.73 | 39.12 | 38.39 | 38.81 | 399,168 | -0.07(-0.18%) |
Aug 18, 2017 | 39.36 | 39.59 | 38.51 | 38.88 | 221,966 | -0.34(-0.87%) |
Aug 17, 2017 | 40.49 | 40.49 | 39.00 | 39.22 | 491,193 | -1.40(-3.45%) |
Aug 16, 2017 | 40.76 | 41.17 | 40.24 | 40.62 | 345,304 | -0.17(-0.42%) |
Aug 15, 2017 | 41.37 | 41.48 | 40.65 | 40.79 | 288,259 | -0.52(-1.26%) |
Aug 14, 2017 | 40.91 | 41.64 | 40.91 | 41.31 | 445,609 | +0.60(+1.47%) |
Aug 11, 2017 | 40.37 | 41.99 | 40.33 | 40.71 | 546,099 | +0.46(+1.14%) |
Aug 10, 2017 | 43.05 | 43.33 | 39.92 | 40.25 | 882,086 | -3.14(-7.24%) |
Aug 09, 2017 | 45.00 | 45.03 | 42.75 | 43.39 | 1,629,907 | -4.35(-9.11%) |
Aug 08, 2017 | 47.47 | 48.70 | 46.76 | 47.74 | 775,761 | +0.31(+0.65%) |
Aug 07, 2017 | 45.91 | 47.94 | 45.91 | 47.43 | 644,864 | +1.79(+3.92%) |
Aug 04, 2017 | 46.13 | 45.37 | 45.64 | 249,659 | -0.03(-0.07%) | |
Aug 03, 2017 | 45.82 | 46.23 | 45.51 | 45.67 | 174,944 | -0.08(-0.17%) |
Aug 02, 2017 | 45.95 | 45.95 | 44.80 | 45.75 | 347,745 | +0.08(+0.18%) |