Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.30 | 42.63 | 41.74 | 42.49 | 255,588 | +0.47(+1.11%) |
Oct 30, 2017 | 42.58 | 42.58 | 41.55 | 42.02 | 159,642 | -0.42(-0.99%) |
Oct 27, 2017 | 42.30 | 43.00 | 41.93 | 42.44 | 194,149 | -0.09(-0.22%) |
Oct 26, 2017 | 40.99 | 42.63 | 40.85 | 42.54 | 193,521 | +1.77(+4.35%) |
Oct 25, 2017 | 40.71 | 41.32 | 39.87 | 40.76 | 383,705 | -0.05(-0.11%) |
Oct 24, 2017 | 40.01 | 42.02 | 38.85 | 40.81 | 320,581 | -0.65(-1.58%) |
Oct 23, 2017 | 42.49 | 42.58 | 41.32 | 41.46 | 170,543 | -1.03(-2.42%) |
Oct 20, 2017 | 42.58 | 42.72 | 42.30 | 42.49 | 133,174 | +0.33(+0.78%) |
Oct 19, 2017 | 42.91 | 43.38 | 41.74 | 42.16 | 213,891 | -1.03(-2.38%) |
Oct 18, 2017 | 42.86 | 43.47 | 42.30 | 43.19 | 90,913 | +0.47(+1.09%) |
Oct 17, 2017 | 42.86 | 43.61 | 42.58 | 42.72 | 268,855 | -0.14(-0.33%) |
Oct 16, 2017 | 42.30 | 42.86 | 42.12 | 42.86 | 90,055 | +0.84(+2.00%) |
Oct 13, 2017 | 42.58 | 42.72 | 42.02 | 42.02 | 82,588 | -0.33(-0.77%) |
Oct 12, 2017 | 41.98 | 42.35 | 41.65 | 42.35 | 214,472 | +0.42(+1.00%) |
Oct 11, 2017 | 41.79 | 42.26 | 41.37 | 41.93 | 222,274 | +0.19(+0.45%) |
Oct 10, 2017 | 42.26 | 42.26 | 41.60 | 41.74 | 89,744 | -0.14(-0.33%) |
Oct 09, 2017 | 42.12 | 42.35 | 41.69 | 41.88 | 203,504 | -0.28(-0.66%) |
Oct 06, 2017 | 42.77 | 43.00 | 42.12 | 42.16 | 158,182 | -0.70(-1.63%) |
Oct 05, 2017 | 43.28 | 43.28 | 42.63 | 42.86 | 187,719 | -0.28(-0.65%) |
Oct 04, 2017 | 43.42 | 43.84 | 43.14 | 43.14 | 182,578 | -0.23(-0.54%) |
Oct 03, 2017 | 43.00 | 43.42 | 42.63 | 43.38 | 203,752 | +0.56(+1.31%) |
Oct 02, 2017 | 42.12 | 42.82 | 41.93 | 42.82 | 277,560 | +0.93(+2.23%) |
Sep 29, 2017 | 42.40 | 42.44 | 41.79 | 41.88 | 254,746 | -0.28(-0.66%) |
Sep 28, 2017 | 41.55 | 42.19 | 40.95 | 42.16 | 211,905 | +0.51(+1.23%) |
Sep 27, 2017 | 40.99 | 41.98 | 40.39 | 41.65 | 234,407 | +0.98(+2.41%) |
Sep 26, 2017 | 40.57 | 40.85 | 40.06 | 40.67 | 197,842 | +0.33(+0.81%) |
Sep 25, 2017 | 40.57 | 40.67 | 39.92 | 40.34 | 127,607 | -0.14(-0.35%) |
Sep 22, 2017 | 40.81 | 40.99 | 38.15 | 40.48 | 140,476 | -0.28(-0.69%) |
Sep 21, 2017 | 41.04 | 41.09 | 40.53 | 40.76 | 204,439 | -0.14(-0.34%) |
Sep 20, 2017 | 40.15 | 40.99 | 38.15 | 40.90 | 228,939 | +0.70(+1.74%) |
Sep 19, 2017 | 39.69 | 40.34 | 39.69 | 40.20 | 133,966 | +0.42(+1.06%) |
Sep 18, 2017 | 38.10 | 40.01 | 38.04 | 39.78 | 296,685 | +1.68(+4.41%) |
Sep 15, 2017 | 37.54 | 38.15 | 37.35 | 38.10 | 726,187 | +0.65(+1.75%) |
Sep 14, 2017 | 36.75 | 37.45 | 36.65 | 37.45 | 145,719 | +0.47(+1.26%) |
Sep 13, 2017 | 37.54 | 36.70 | 36.98 | 188,662 | +0.28(+0.76%) | |
Sep 12, 2017 | 36.23 | 36.75 | 36.09 | 36.70 | 126,579 | +0.70(+1.95%) |
Sep 11, 2017 | 36.56 | 35.16 | 36.00 | 154,551 | -0.28(-0.77%) | |
Sep 08, 2017 | 35.58 | 36.37 | 35.39 | 36.28 | 210,552 | +0.47(+1.30%) |
Sep 07, 2017 | 35.81 | 35.81 | 35.34 | 35.81 | 147,719 | -0.05(-0.13%) |
Sep 06, 2017 | 35.95 | 36.09 | 35.25 | 35.86 | 117,452 | +0.14(+0.39%) |
Sep 05, 2017 | 36.05 | 36.28 | 35.65 | 35.72 | 112,356 | -0.33(-0.91%) |
Sep 01, 2017 | 36.00 | 36.23 | 35.81 | 36.05 | 125,049 | +0.05(+0.13%) |
Aug 31, 2017 | 36.05 | 36.28 | 35.72 | 36.00 | 117,054 | +0.19(+0.52%) |
Aug 30, 2017 | 35.81 | 35.97 | 35.48 | 35.81 | 164,790 | -0.05(-0.13%) |
Aug 29, 2017 | 35.25 | 35.95 | 35.11 | 35.86 | 108,722 | +0.33(+0.92%) |
Aug 28, 2017 | 36.05 | 36.09 | 35.32 | 35.53 | 96,966 | -0.33(-0.91%) |
Aug 25, 2017 | 36.00 | 35.30 | 35.86 | 75,808 | +0.33(+0.92%) | |
Aug 24, 2017 | 35.81 | 35.81 | 35.34 | 35.53 | 117,283 | -0.09(-0.26%) |
Aug 23, 2017 | 35.77 | 35.86 | 35.44 | 35.63 | 171,512 | -0.33(-0.91%) |
Aug 22, 2017 | 36.14 | 36.44 | 35.91 | 35.95 | 208,475 | -0.09(-0.26%) |
Aug 21, 2017 | 35.95 | 36.19 | 35.86 | 36.05 | 113,831 | +0.05(+0.13%) |
Aug 18, 2017 | 35.86 | 36.33 | 35.67 | 36.00 | 108,015 | -0.23(-0.64%) |
Aug 17, 2017 | 36.84 | 37.12 | 36.19 | 36.23 | 123,696 | -0.70(-1.90%) |
Aug 16, 2017 | 36.89 | 37.35 | 36.86 | 36.93 | 88,910 | +0.28(+0.76%) |
Aug 15, 2017 | 37.21 | 37.31 | 36.63 | 36.65 | 76,542 | -0.51(-1.38%) |
Aug 14, 2017 | 36.84 | 37.21 | 36.75 | 37.17 | 85,149 | +0.61(+1.66%) |
Aug 11, 2017 | 36.65 | 36.70 | 36.28 | 36.56 | 113,646 | +0.09(+0.26%) |
Aug 10, 2017 | 36.98 | 37.03 | 36.47 | 36.47 | 183,641 | -0.75(-2.01%) |
Aug 09, 2017 | 36.98 | 37.68 | 36.89 | 37.21 | 167,601 | +0.00(+0.00%) |
Aug 08, 2017 | 37.17 | 37.63 | 36.79 | 37.21 | 159,893 | +0.05(+0.13%) |
Aug 07, 2017 | 36.98 | 37.21 | 36.47 | 37.17 | 170,205 | +0.14(+0.38%) |
Aug 04, 2017 | 36.70 | 37.26 | 36.42 | 37.03 | 141,425 | +0.51(+1.41%) |
Aug 03, 2017 | 37.17 | 37.26 | 36.28 | 36.51 | 143,320 | -0.56(-1.51%) |
Aug 02, 2017 | 37.45 | 37.68 | 37.03 | 37.07 | 101,523 | -0.51(-1.37%) |