Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.99 | 41.60 | 39.79 | 39.84 | 798,084 | -0.89(-2.18%) |
Oct 30, 2017 | 40.57 | 41.03 | 39.71 | 40.73 | 1,008,362 | -0.11(-0.27%) |
Oct 27, 2017 | 41.97 | 41.97 | 40.70 | 40.84 | 706,358 | -1.16(-2.77%) |
Oct 26, 2017 | 41.21 | 42.05 | 41.07 | 42.01 | 1,109,288 | +1.03(+2.52%) |
Oct 25, 2017 | 40.47 | 42.03 | 37.94 | 40.97 | 1,849,243 | +1.68(+4.29%) |
Oct 24, 2017 | 39.12 | 39.88 | 38.90 | 39.29 | 1,163,617 | +0.71(+1.84%) |
Oct 23, 2017 | 38.89 | 38.89 | 38.17 | 38.58 | 760,679 | -0.34(-0.88%) |
Oct 20, 2017 | 38.83 | 39.18 | 38.65 | 38.92 | 431,881 | +0.22(+0.57%) |
Oct 19, 2017 | 38.80 | 38.87 | 38.38 | 38.70 | 271,854 | -0.29(-0.75%) |
Oct 18, 2017 | 38.89 | 39.46 | 38.89 | 38.99 | 429,087 | +0.03(+0.09%) |
Oct 17, 2017 | 38.71 | 39.13 | 38.61 | 38.95 | 208,736 | +0.18(+0.46%) |
Oct 16, 2017 | 38.64 | 38.88 | 38.24 | 38.77 | 278,882 | +0.11(+0.29%) |
Oct 13, 2017 | 38.89 | 39.15 | 38.41 | 38.66 | 215,640 | -0.03(-0.07%) |
Oct 12, 2017 | 38.83 | 38.86 | 38.17 | 38.69 | 557,497 | -0.20(-0.51%) |
Oct 11, 2017 | 39.66 | 39.74 | 38.72 | 38.89 | 450,413 | -0.61(-1.54%) |
Oct 10, 2017 | 39.38 | 39.57 | 39.14 | 39.49 | 280,171 | +0.23(+0.59%) |
Oct 09, 2017 | 39.65 | 39.85 | 39.11 | 39.26 | 258,427 | -0.32(-0.82%) |
Oct 06, 2017 | 39.83 | 40.05 | 39.54 | 39.59 | 489,836 | -0.32(-0.79%) |
Oct 05, 2017 | 40.42 | 40.53 | 39.48 | 39.90 | 785,018 | -0.65(-1.60%) |
Oct 04, 2017 | 40.81 | 41.03 | 40.42 | 40.55 | 798,107 | -0.41(-1.00%) |
Oct 03, 2017 | 40.90 | 41.50 | 40.90 | 40.96 | 801,844 | +0.37(+0.91%) |
Oct 02, 2017 | 40.67 | 41.01 | 40.15 | 40.59 | 598,524 | -0.06(-0.15%) |
Sep 29, 2017 | 40.54 | 40.71 | 39.96 | 40.65 | 420,901 | +0.09(+0.23%) |
Sep 28, 2017 | 40.27 | 40.65 | 39.61 | 40.56 | 751,005 | +0.51(+1.28%) |
Sep 27, 2017 | 39.86 | 40.26 | 39.57 | 40.05 | 708,935 | +0.43(+1.08%) |
Sep 26, 2017 | 39.24 | 39.79 | 39.09 | 39.62 | 652,641 | +0.50(+1.29%) |
Sep 25, 2017 | 39.42 | 39.92 | 39.00 | 39.12 | 707,798 | -0.32(-0.82%) |
Sep 22, 2017 | 38.41 | 39.48 | 38.26 | 39.44 | 890,130 | +1.27(+3.34%) |
Sep 21, 2017 | 38.36 | 38.63 | 38.15 | 38.17 | 304,902 | -0.19(-0.49%) |
Sep 20, 2017 | 38.00 | 38.54 | 37.69 | 38.36 | 338,595 | +0.33(+0.88%) |
Sep 19, 2017 | 38.14 | 38.33 | 37.91 | 38.02 | 217,997 | +0.04(+0.11%) |
Sep 18, 2017 | 38.49 | 38.49 | 37.85 | 37.98 | 273,080 | -0.40(-1.05%) |
Sep 15, 2017 | 37.83 | 38.54 | 37.63 | 38.38 | 523,443 | +0.60(+1.58%) |
Sep 14, 2017 | 38.32 | 38.32 | 37.69 | 37.78 | 485,995 | -0.56(-1.45%) |
Sep 13, 2017 | 37.83 | 38.59 | 37.62 | 38.34 | 476,171 | +0.50(+1.31%) |
Sep 12, 2017 | 37.58 | 38.13 | 37.54 | 37.84 | 436,430 | +0.42(+1.12%) |
Sep 11, 2017 | 37.18 | 37.60 | 37.09 | 37.42 | 732,263 | +0.39(+1.06%) |
Sep 08, 2017 | 36.38 | 37.13 | 36.07 | 37.03 | 469,873 | +0.56(+1.52%) |
Sep 07, 2017 | 36.26 | 36.59 | 35.83 | 36.48 | 652,493 | +0.34(+0.95%) |
Sep 06, 2017 | 36.56 | 36.66 | 35.90 | 36.13 | 497,063 | -0.25(-0.68%) |
Sep 05, 2017 | 36.77 | 36.86 | 35.85 | 36.38 | 634,552 | -0.46(-1.25%) |
Sep 01, 2017 | 36.34 | 37.12 | 36.30 | 36.84 | 578,344 | +0.64(+1.77%) |
Aug 31, 2017 | 35.66 | 36.26 | 35.50 | 36.20 | 570,258 | +0.77(+2.17%) |
Aug 30, 2017 | 34.42 | 35.48 | 34.30 | 35.43 | 600,941 | +1.11(+3.24%) |
Aug 29, 2017 | 33.85 | 34.50 | 33.79 | 34.32 | 489,037 | +0.14(+0.40%) |
Aug 28, 2017 | 34.49 | 34.81 | 33.88 | 34.19 | 596,619 | -0.22(-0.65%) |
Aug 25, 2017 | 34.24 | 34.72 | 34.02 | 34.41 | 385,576 | +0.30(+0.88%) |
Aug 24, 2017 | 34.72 | 34.81 | 33.96 | 34.11 | 505,302 | -0.18(-0.52%) |
Aug 23, 2017 | 33.97 | 34.43 | 33.51 | 34.29 | 532,635 | +0.10(+0.30%) |
Aug 22, 2017 | 34.04 | 34.23 | 33.43 | 34.19 | 575,167 | +0.26(+0.76%) |
Aug 21, 2017 | 33.89 | 34.23 | 33.29 | 33.93 | 509,178 | +0.00(+0.00%) |
Aug 18, 2017 | 33.17 | 33.94 | 32.76 | 33.93 | 655,135 | +0.56(+1.69%) |
Aug 17, 2017 | 34.57 | 34.65 | 33.35 | 33.36 | 469,667 | -1.25(-3.60%) |
Aug 16, 2017 | 35.04 | 35.43 | 34.60 | 34.61 | 618,506 | -0.26(-0.74%) |
Aug 15, 2017 | 34.95 | 35.07 | 34.13 | 34.87 | 631,486 | -0.16(-0.46%) |
Aug 14, 2017 | 35.22 | 35.42 | 34.78 | 35.03 | 333,795 | +0.12(+0.34%) |
Aug 11, 2017 | 34.75 | 35.34 | 34.52 | 34.91 | 518,413 | -0.09(-0.24%) |
Aug 10, 2017 | 35.18 | 35.22 | 34.60 | 35.00 | 698,438 | -0.43(-1.21%) |
Aug 09, 2017 | 34.87 | 35.43 | 34.67 | 35.42 | 642,091 | +0.35(+1.00%) |
Aug 08, 2017 | 36.26 | 36.65 | 34.96 | 35.07 | 909,923 | -1.09(-3.00%) |
Aug 07, 2017 | 36.02 | 36.44 | 35.81 | 36.16 | 606,729 | +0.02(+0.05%) |
Aug 04, 2017 | 35.87 | 36.14 | 35.67 | 36.14 | 479,937 | +0.34(+0.95%) |
Aug 03, 2017 | 36.19 | 36.66 | 35.77 | 35.80 | 453,662 | -0.55(-1.52%) |
Aug 02, 2017 | 36.54 | 36.84 | 36.15 | 36.35 | 585,535 | -0.42(-1.13%) |