Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.08 | 41.58 | 40.93 | 40.95 | 309,086 | -0.11(-0.27%) |
Oct 30, 2017 | 42.43 | 43.53 | 40.74 | 41.06 | 244,128 | -1.55(-3.64%) |
Oct 27, 2017 | 41.75 | 42.65 | 41.31 | 42.61 | 283,394 | +1.02(+2.45%) |
Oct 26, 2017 | 41.78 | 42.63 | 41.42 | 41.59 | 176,989 | -0.21(-0.50%) |
Oct 25, 2017 | 42.09 | 42.70 | 41.69 | 41.80 | 189,320 | -0.54(-1.28%) |
Oct 24, 2017 | 42.33 | 42.44 | 41.85 | 42.34 | 206,085 | +0.18(+0.43%) |
Oct 23, 2017 | 41.82 | 42.53 | 38.42 | 42.16 | 384,597 | +0.39(+0.93%) |
Oct 20, 2017 | 42.15 | 42.48 | 41.49 | 41.77 | 273,859 | -0.18(-0.43%) |
Oct 19, 2017 | 41.47 | 42.16 | 40.87 | 41.95 | 196,861 | +0.24(+0.58%) |
Oct 18, 2017 | 41.36 | 42.03 | 41.11 | 41.71 | 367,574 | +0.35(+0.85%) |
Oct 17, 2017 | 41.67 | 42.05 | 40.82 | 41.36 | 571,457 | +0.00(+0.00%) |
Oct 16, 2017 | 43.00 | 43.48 | 41.30 | 41.36 | 428,103 | -1.50(-3.50%) |
Oct 13, 2017 | 43.61 | 43.87 | 42.83 | 42.86 | 218,209 | -0.79(-1.81%) |
Oct 12, 2017 | 44.35 | 44.37 | 43.64 | 43.65 | 427,784 | -0.65(-1.47%) |
Oct 11, 2017 | 44.06 | 44.55 | 42.44 | 44.30 | 422,885 | +0.44(+1.00%) |
Oct 10, 2017 | 44.16 | 44.30 | 43.73 | 43.86 | 393,474 | +0.12(+0.27%) |
Oct 09, 2017 | 42.96 | 44.30 | 42.89 | 43.74 | 402,494 | +0.78(+1.82%) |
Oct 06, 2017 | 43.16 | 43.26 | 42.77 | 42.96 | 215,156 | -0.05(-0.12%) |
Oct 05, 2017 | 43.10 | 43.52 | 42.61 | 43.01 | 174,428 | -0.14(-0.32%) |
Oct 04, 2017 | 43.55 | 43.77 | 42.95 | 43.15 | 193,627 | -0.48(-1.10%) |
Oct 03, 2017 | 43.82 | 43.82 | 42.64 | 43.63 | 252,423 | +0.03(+0.07%) |
Oct 02, 2017 | 44.28 | 43.26 | 43.60 | 381,858 | -0.26(-0.59%) | |
Sep 29, 2017 | 44.06 | 44.50 | 42.84 | 43.86 | 941,941 | -0.24(-0.54%) |
Sep 28, 2017 | 41.97 | 44.64 | 41.59 | 44.10 | 1,601,709 | +2.29(+5.48%) |
Sep 27, 2017 | 42.49 | 43.05 | 40.52 | 41.81 | 979,291 | -0.73(-1.72%) |
Sep 26, 2017 | 43.09 | 43.66 | 42.07 | 42.54 | 367,625 | -0.56(-1.30%) |
Sep 25, 2017 | 43.14 | 43.40 | 41.77 | 43.10 | 349,247 | +0.00(+0.00%) |
Sep 22, 2017 | 43.10 | 43.44 | 42.60 | 43.10 | 425,327 | -0.03(-0.07%) |
Sep 21, 2017 | 43.46 | 43.88 | 43.03 | 43.13 | 340,665 | -0.41(-0.94%) |
Sep 20, 2017 | 43.81 | 44.35 | 43.45 | 43.54 | 401,611 | -0.01(-0.02%) |
Sep 19, 2017 | 43.25 | 45.55 | 43.25 | 43.55 | 2,152,877 | +2.64(+6.45%) |
Sep 18, 2017 | 37.00 | 41.09 | 37.00 | 40.91 | 1,885,564 | +5.10(+14.24%) |
Sep 15, 2017 | 36.28 | 36.28 | 35.69 | 35.81 | 343,666 | -0.35(-0.97%) |
Sep 14, 2017 | 36.56 | 36.68 | 35.93 | 36.16 | 180,709 | -0.61(-1.66%) |
Sep 13, 2017 | 36.94 | 37.16 | 36.69 | 36.77 | 215,890 | -0.12(-0.33%) |
Sep 12, 2017 | 36.96 | 35.98 | 36.89 | 242,453 | +0.59(+1.63%) | |
Sep 11, 2017 | 36.49 | 36.76 | 36.28 | 36.30 | 322,680 | +0.06(+0.17%) |
Sep 08, 2017 | 36.43 | 36.78 | 35.98 | 36.24 | 402,939 | -0.36(-0.98%) |
Sep 07, 2017 | 36.29 | 37.28 | 36.20 | 36.60 | 309,191 | +0.42(+1.16%) |
Sep 06, 2017 | 35.74 | 36.27 | 35.59 | 36.18 | 245,093 | +0.45(+1.26%) |
Sep 05, 2017 | 35.54 | 36.09 | 35.51 | 35.73 | 189,378 | +0.03(+0.08%) |
Sep 01, 2017 | 35.07 | 35.93 | 34.97 | 35.70 | 283,309 | +0.76(+2.18%) |
Aug 31, 2017 | 34.73 | 35.02 | 34.59 | 34.94 | 185,971 | +0.34(+0.98%) |
Aug 30, 2017 | 34.63 | 34.84 | 34.02 | 34.60 | 216,595 | -0.08(-0.23%) |
Aug 29, 2017 | 32.90 | 35.02 | 32.78 | 34.68 | 357,128 | +1.68(+5.09%) |
Aug 28, 2017 | 32.87 | 33.06 | 32.23 | 33.00 | 268,115 | +0.36(+1.10%) |
Aug 25, 2017 | 33.60 | 33.60 | 32.09 | 32.64 | 606,701 | -0.91(-2.71%) |
Aug 24, 2017 | 33.52 | 34.30 | 33.41 | 33.55 | 402,063 | +0.09(+0.27%) |
Aug 23, 2017 | 33.18 | 33.56 | 32.82 | 33.46 | 123,824 | -0.02(-0.06%) |
Aug 22, 2017 | 32.97 | 33.62 | 32.55 | 33.48 | 138,404 | +0.71(+2.17%) |
Aug 21, 2017 | 32.53 | 32.92 | 31.96 | 32.77 | 257,411 | +0.16(+0.49%) |
Aug 18, 2017 | 32.24 | 32.73 | 31.01 | 32.61 | 132,775 | +0.14(+0.43%) |
Aug 17, 2017 | 32.66 | 33.18 | 32.44 | 32.47 | 142,167 | -0.37(-1.13%) |
Aug 16, 2017 | 32.92 | 33.26 | 32.69 | 32.84 | 146,457 | -0.09(-0.27%) |
Aug 15, 2017 | 33.28 | 33.52 | 32.84 | 32.93 | 199,666 | -0.22(-0.66%) |
Aug 14, 2017 | 33.61 | 33.77 | 33.02 | 33.15 | 379,131 | -0.25(-0.75%) |
Aug 11, 2017 | 32.79 | 33.66 | 32.41 | 33.40 | 314,044 | +0.80(+2.45%) |
Aug 10, 2017 | 32.92 | 33.14 | 32.42 | 32.60 | 323,060 | -0.51(-1.54%) |
Aug 09, 2017 | 32.21 | 33.14 | 31.76 | 33.11 | 547,391 | +0.87(+2.70%) |
Aug 08, 2017 | 32.14 | 32.98 | 32.10 | 32.24 | 512,275 | -0.01(-0.03%) |
Aug 07, 2017 | 31.74 | 32.33 | 31.57 | 32.25 | 370,967 | +0.42(+1.32%) |
Aug 04, 2017 | 32.00 | 31.26 | 31.83 | 293,682 | +0.31(+0.98%) | |
Aug 03, 2017 | 31.55 | 31.83 | 31.26 | 31.52 | 278,698 | -0.22(-0.69%) |
Aug 02, 2017 | 31.79 | 31.87 | 31.05 | 31.74 | 386,080 | -0.19(-0.60%) |