Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.23 | 42.23 | 38.82 | 39.81 | 1,631,943 | -3.82(-8.75%) |
Oct 30, 2017 | 43.78 | 43.87 | 43.27 | 43.63 | 652,205 | -0.38(-0.85%) |
Oct 27, 2017 | 43.49 | 44.08 | 43.29 | 44.00 | 225,934 | +0.47(+1.09%) |
Oct 26, 2017 | 43.82 | 43.94 | 43.30 | 43.53 | 124,294 | -0.10(-0.23%) |
Oct 25, 2017 | 43.81 | 44.01 | 43.44 | 43.63 | 264,385 | -0.27(-0.61%) |
Oct 24, 2017 | 42.79 | 43.94 | 42.58 | 43.90 | 364,605 | +0.85(+1.97%) |
Oct 23, 2017 | 42.67 | 43.39 | 42.45 | 43.05 | 320,408 | +0.52(+1.22%) |
Oct 20, 2017 | 42.29 | 42.55 | 42.09 | 42.53 | 204,399 | +0.50(+1.19%) |
Oct 19, 2017 | 41.71 | 42.07 | 41.46 | 42.03 | 385,474 | +0.30(+0.71%) |
Oct 18, 2017 | 42.17 | 42.20 | 41.67 | 41.73 | 196,015 | -0.31(-0.74%) |
Oct 17, 2017 | 41.95 | 42.23 | 41.19 | 42.04 | 160,085 | +0.09(+0.21%) |
Oct 16, 2017 | 41.23 | 42.07 | 41.17 | 41.95 | 228,289 | +0.77(+1.87%) |
Oct 13, 2017 | 41.10 | 41.50 | 40.90 | 41.19 | 97,580 | +0.18(+0.44%) |
Oct 12, 2017 | 40.99 | 41.34 | 40.88 | 41.01 | 140,278 | +0.01(+0.02%) |
Oct 11, 2017 | 40.94 | 41.29 | 40.74 | 41.00 | 177,011 | +0.05(+0.13%) |
Oct 10, 2017 | 41.32 | 41.76 | 40.72 | 40.94 | 187,618 | -0.11(-0.26%) |
Oct 09, 2017 | 41.56 | 41.66 | 40.93 | 41.05 | 156,875 | -0.38(-0.93%) |
Oct 06, 2017 | 41.87 | 41.87 | 41.37 | 41.44 | 157,781 | -0.43(-1.03%) |
Oct 05, 2017 | 41.99 | 42.25 | 41.81 | 41.87 | 175,549 | +0.05(+0.13%) |
Oct 04, 2017 | 42.75 | 42.75 | 41.80 | 41.81 | 192,088 | -1.00(-2.34%) |
Oct 03, 2017 | 42.68 | 42.85 | 42.26 | 42.81 | 215,653 | +0.32(+0.76%) |
Oct 02, 2017 | 40.88 | 42.54 | 40.61 | 42.49 | 340,726 | +1.83(+4.51%) |
Sep 29, 2017 | 41.37 | 41.91 | 40.58 | 40.66 | 227,247 | -0.43(-1.04%) |
Sep 28, 2017 | 41.64 | 41.89 | 40.93 | 41.09 | 218,636 | -0.35(-0.84%) |
Sep 27, 2017 | 41.39 | 41.77 | 40.74 | 41.44 | 243,048 | +0.12(+0.28%) |
Sep 26, 2017 | 41.78 | 41.78 | 41.16 | 41.32 | 294,118 | -0.39(-0.94%) |
Sep 25, 2017 | 44.32 | 44.43 | 41.09 | 41.71 | 599,117 | -2.67(-6.01%) |
Sep 22, 2017 | 42.62 | 44.56 | 42.62 | 44.38 | 436,473 | +1.69(+3.96%) |
Sep 21, 2017 | 42.02 | 43.01 | 42.00 | 42.69 | 482,098 | +0.67(+1.60%) |
Sep 20, 2017 | 41.33 | 42.10 | 40.85 | 42.02 | 420,727 | +0.52(+1.25%) |
Sep 19, 2017 | 41.44 | 42.03 | 41.33 | 41.50 | 213,190 | -0.09(-0.22%) |
Sep 18, 2017 | 41.32 | 41.77 | 41.16 | 41.59 | 103,547 | +0.35(+0.85%) |
Sep 15, 2017 | 40.93 | 41.36 | 40.78 | 41.24 | 353,558 | +0.42(+1.03%) |
Sep 14, 2017 | 41.33 | 41.44 | 40.58 | 40.82 | 158,443 | -0.58(-1.40%) |
Sep 13, 2017 | 41.16 | 41.70 | 41.16 | 41.40 | 115,490 | +0.24(+0.59%) |
Sep 12, 2017 | 41.27 | 41.50 | 40.99 | 41.16 | 101,264 | -0.03(-0.07%) |
Sep 11, 2017 | 41.04 | 41.44 | 41.02 | 41.19 | 117,411 | +0.18(+0.44%) |
Sep 08, 2017 | 40.77 | 41.26 | 40.53 | 41.01 | 116,693 | +0.11(+0.26%) |
Sep 07, 2017 | 41.98 | 41.98 | 40.58 | 40.90 | 234,870 | -1.07(-2.56%) |
Sep 06, 2017 | 42.12 | 42.22 | 41.78 | 41.97 | 155,294 | +0.02(+0.04%) |
Sep 05, 2017 | 42.33 | 42.68 | 41.88 | 41.95 | 160,187 | -0.37(-0.87%) |
Sep 01, 2017 | 42.29 | 42.38 | 41.87 | 42.32 | 152,227 | +0.30(+0.70%) |
Aug 31, 2017 | 42.40 | 42.45 | 41.93 | 42.03 | 243,411 | -0.28(-0.66%) |
Aug 30, 2017 | 42.06 | 42.46 | 41.93 | 42.30 | 129,438 | +0.13(+0.32%) |
Aug 29, 2017 | 41.69 | 42.21 | 41.66 | 42.17 | 187,398 | +0.32(+0.77%) |
Aug 28, 2017 | 42.02 | 42.02 | 41.17 | 41.85 | 278,819 | -0.07(-0.17%) |
Aug 25, 2017 | 41.99 | 42.17 | 41.68 | 41.92 | 156,280 | +0.05(+0.13%) |
Aug 24, 2017 | 42.04 | 42.12 | 41.28 | 41.87 | 359,979 | -0.25(-0.59%) |
Aug 23, 2017 | 41.97 | 42.39 | 41.80 | 42.12 | 339,351 | +0.05(+0.13%) |
Aug 22, 2017 | 42.52 | 42.66 | 41.98 | 42.06 | 197,176 | -0.51(-1.20%) |
Aug 21, 2017 | 41.67 | 42.72 | 41.61 | 42.57 | 327,504 | +0.93(+2.23%) |
Aug 18, 2017 | 41.46 | 42.16 | 41.22 | 41.64 | 488,472 | -0.06(-0.15%) |
Aug 17, 2017 | 44.07 | 44.07 | 41.70 | 41.70 | 515,207 | -2.49(-5.63%) |
Aug 16, 2017 | 43.90 | 44.40 | 43.84 | 44.19 | 283,282 | +0.29(+0.65%) |
Aug 15, 2017 | 43.91 | 44.05 | 43.42 | 43.90 | 196,894 | -0.12(-0.26%) |
Aug 14, 2017 | 43.66 | 44.42 | 43.17 | 44.02 | 227,591 | +0.53(+1.21%) |
Aug 11, 2017 | 42.65 | 43.74 | 42.64 | 43.49 | 232,035 | +0.54(+1.25%) |
Aug 10, 2017 | 42.80 | 43.33 | 42.36 | 42.96 | 436,428 | +0.11(+0.25%) |
Aug 09, 2017 | 43.05 | 43.23 | 42.45 | 42.85 | 214,210 | -0.23(-0.54%) |
Aug 08, 2017 | 43.56 | 43.56 | 42.98 | 43.08 | 331,433 | -0.59(-1.35%) |
Aug 07, 2017 | 44.32 | 44.51 | 43.64 | 43.67 | 239,288 | -0.88(-1.98%) |
Aug 04, 2017 | 44.38 | 44.79 | 43.81 | 44.55 | 438,714 | +0.12(+0.28%) |
Aug 03, 2017 | 44.27 | 44.73 | 43.17 | 44.43 | 656,856 | +0.07(+0.16%) |
Aug 02, 2017 | 43.02 | 45.44 | 42.95 | 44.36 | 442,420 | +1.56(+3.65%) |