Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.85 | 45.34 | 44.83 | 45.11 | 439,408 | +0.31(+0.69%) |
Oct 30, 2017 | 44.51 | 45.13 | 44.51 | 44.80 | 511,663 | +0.25(+0.56%) |
Oct 27, 2017 | 44.99 | 44.99 | 44.03 | 44.55 | 524,420 | +0.36(+0.81%) |
Oct 26, 2017 | 43.63 | 44.21 | 43.45 | 44.19 | 357,593 | +0.69(+1.59%) |
Oct 25, 2017 | 43.25 | 43.52 | 43.08 | 43.50 | 323,864 | +0.28(+0.65%) |
Oct 24, 2017 | 43.03 | 43.30 | 42.88 | 43.22 | 277,456 | +0.41(+0.96%) |
Oct 23, 2017 | 42.61 | 43.04 | 42.61 | 42.81 | 190,495 | +0.25(+0.59%) |
Oct 20, 2017 | 42.36 | 42.71 | 42.36 | 42.56 | 876,056 | +0.31(+0.73%) |
Oct 19, 2017 | 42.11 | 42.27 | 42.04 | 42.25 | 249,454 | +0.07(+0.17%) |
Oct 18, 2017 | 42.27 | 42.60 | 42.15 | 42.18 | 262,220 | -0.02(-0.05%) |
Oct 17, 2017 | 42.25 | 42.55 | 42.11 | 42.20 | 276,913 | +0.03(+0.07%) |
Oct 16, 2017 | 42.10 | 42.34 | 41.96 | 42.17 | 166,895 | +0.08(+0.19%) |
Oct 13, 2017 | 41.77 | 42.20 | 41.72 | 42.09 | 289,434 | +0.47(+1.13%) |
Oct 12, 2017 | 42.07 | 42.26 | 41.61 | 41.62 | 292,090 | -0.27(-0.64%) |
Oct 11, 2017 | 41.89 | 42.22 | 41.86 | 41.89 | 449,244 | +0.07(+0.17%) |
Oct 10, 2017 | 42.10 | 42.10 | 41.65 | 41.82 | 407,554 | +0.12(+0.29%) |
Oct 06, 2017 | 41.58 | 41.72 | 41.40 | 41.70 | 324,014 | +0.05(+0.12%) |
Oct 05, 2017 | 41.01 | 41.65 | 40.96 | 41.65 | 408,568 | +0.69(+1.68%) |
Oct 04, 2017 | 40.31 | 41.01 | 40.22 | 40.96 | 295,924 | +0.67(+1.66%) |
Oct 03, 2017 | 40.93 | 40.93 | 40.28 | 40.29 | 332,634 | -0.40(-0.98%) |
Oct 02, 2017 | 40.38 | 40.89 | 40.30 | 40.69 | 295,847 | +0.43(+1.07%) |
Sep 29, 2017 | 39.75 | 40.47 | 39.75 | 40.26 | 467,509 | +0.67(+1.69%) |
Sep 28, 2017 | 39.58 | 39.69 | 39.44 | 39.59 | 306,188 | +0.12(+0.30%) |
Sep 27, 2017 | 39.70 | 39.47 | 577,541 | +0.63(+1.62%) | ||
Sep 26, 2017 | 39.28 | 39.28 | 38.65 | 38.84 | 285,858 | -0.45(-1.15%) |
Sep 25, 2017 | 39.44 | 39.44 | 39.18 | 39.29 | 374,717 | -0.23(-0.58%) |
Sep 22, 2017 | 39.21 | 39.63 | 39.21 | 39.52 | 212,103 | +0.33(+0.84%) |
Sep 21, 2017 | 39.06 | 39.49 | 38.87 | 39.19 | 543,182 | +0.19(+0.49%) |
Sep 20, 2017 | 39.30 | 39.30 | 38.72 | 39.00 | 552,129 | -0.22(-0.56%) |
Sep 19, 2017 | 39.55 | 39.55 | 39.20 | 39.22 | 586,973 | -0.28(-0.71%) |
Sep 18, 2017 | 39.30 | 39.59 | 39.20 | 39.50 | 432,380 | +0.18(+0.46%) |
Sep 15, 2017 | 39.47 | 39.17 | 39.32 | 847,524 | +0.03(+0.08%) | |
Sep 14, 2017 | 39.32 | 39.39 | 39.22 | 39.29 | 374,422 | -0.04(-0.10%) |
Sep 13, 2017 | 39.50 | 39.50 | 39.19 | 39.33 | 372,324 | +0.04(+0.10%) |
Sep 12, 2017 | 39.34 | 39.48 | 39.16 | 39.29 | 516,894 | +0.11(+0.28%) |
Sep 11, 2017 | 39.11 | 39.21 | 38.76 | 39.18 | 298,601 | +0.27(+0.69%) |
Sep 08, 2017 | 38.90 | 38.98 | 38.75 | 38.91 | 345,720 | -0.01(-0.03%) |
Sep 07, 2017 | 39.00 | 39.14 | 38.90 | 38.92 | 298,317 | -0.19(-0.49%) |
Sep 06, 2017 | 39.56 | 39.56 | 38.98 | 39.11 | 352,944 | -0.28(-0.71%) |
Sep 05, 2017 | 40.00 | 40.04 | 39.32 | 39.39 | 357,175 | -0.68(-1.70%) |
Sep 01, 2017 | 40.25 | 40.25 | 39.96 | 40.07 | 446,382 | -0.11(-0.27%) |
Aug 31, 2017 | 39.81 | 40.28 | 39.75 | 40.18 | 1,090,172 | +0.34(+0.85%) |
Aug 30, 2017 | 39.66 | 39.91 | 39.65 | 39.84 | 453,182 | +0.26(+0.66%) |
Aug 29, 2017 | 39.64 | 39.84 | 39.56 | 39.58 | 260,991 | -0.20(-0.50%) |
Aug 28, 2017 | 39.95 | 39.95 | 39.60 | 39.78 | 162,796 | -0.06(-0.15%) |
Aug 25, 2017 | 40.05 | 40.10 | 39.83 | 39.84 | 272,329 | -0.09(-0.23%) |
Aug 24, 2017 | 40.33 | 40.39 | 39.82 | 39.93 | 373,002 | -0.31(-0.77%) |
Aug 23, 2017 | 40.60 | 40.66 | 40.24 | 40.24 | 248,314 | -0.46(-1.13%) |
Aug 22, 2017 | 40.43 | 40.77 | 40.14 | 40.70 | 329,074 | +0.41(+1.02%) |
Aug 21, 2017 | 40.29 | 40.38 | 39.93 | 40.29 | 305,189 | +0.10(+0.25%) |
Aug 18, 2017 | 40.62 | 40.62 | 40.13 | 40.19 | 228,777 | -0.58(-1.42%) |
Aug 17, 2017 | 40.98 | 41.34 | 40.74 | 40.77 | 279,820 | -0.22(-0.54%) |
Aug 16, 2017 | 41.03 | 41.12 | 40.83 | 40.99 | 325,212 | +0.09(+0.22%) |
Aug 15, 2017 | 40.78 | 41.11 | 40.57 | 40.90 | 288,904 | +0.25(+0.62%) |
Aug 14, 2017 | 40.76 | 41.15 | 40.59 | 40.65 | 595,884 | +0.19(+0.47%) |
Aug 11, 2017 | 40.40 | 40.55 | 40.21 | 40.46 | 381,322 | -0.01(-0.02%) |
Aug 10, 2017 | 40.72 | 41.03 | 40.48 | 40.47 | 345,110 | -0.59(-1.44%) |
Aug 09, 2017 | 41.50 | 41.56 | 40.98 | 41.06 | 620,978 | -0.49(-1.18%) |
Aug 08, 2017 | 42.87 | 42.90 | 41.52 | 41.55 | 880,393 | -2.07(-4.75%) |
Aug 04, 2017 | 44.09 | 43.26 | 43.62 | 582,990 | +1.68(+4.01%) | |
Aug 03, 2017 | 42.47 | 42.47 | 41.67 | 41.94 | 363,789 | -0.11(-0.26%) |
Aug 02, 2017 | 42.36 | 42.45 | 41.85 | 42.05 | 366,581 | -0.33(-0.78%) |