Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.31 | 44.79 | 44.28 | 44.67 | 759,891 | +0.42(+0.95%) |
Oct 30, 2017 | 44.00 | 44.33 | 43.74 | 44.25 | 789,039 | -0.04(-0.09%) |
Oct 27, 2017 | 42.99 | 44.29 | 42.93 | 44.29 | 854,362 | +1.30(+3.02%) |
Oct 26, 2017 | 43.16 | 43.32 | 42.79 | 42.99 | 631,201 | -0.08(-0.19%) |
Oct 25, 2017 | 43.00 | 43.24 | 42.53 | 43.07 | 806,884 | +0.08(+0.19%) |
Oct 24, 2017 | 42.52 | 43.00 | 42.43 | 42.99 | 355,007 | +0.46(+1.08%) |
Oct 23, 2017 | 42.94 | 42.99 | 42.50 | 42.53 | 314,608 | -0.33(-0.77%) |
Oct 20, 2017 | 43.02 | 43.19 | 42.84 | 42.86 | 436,917 | +0.11(+0.26%) |
Oct 19, 2017 | 42.65 | 42.86 | 42.40 | 42.75 | 292,352 | -0.10(-0.23%) |
Oct 18, 2017 | 42.64 | 42.96 | 42.50 | 42.85 | 455,670 | +0.35(+0.82%) |
Oct 17, 2017 | 42.48 | 42.99 | 42.28 | 42.50 | 841,716 | +0.00(+0.00%) |
Oct 16, 2017 | 42.81 | 42.82 | 42.28 | 42.50 | 676,622 | -0.22(-0.51%) |
Oct 13, 2017 | 42.52 | 42.85 | 42.39 | 42.72 | 492,413 | +0.19(+0.45%) |
Oct 12, 2017 | 42.32 | 42.64 | 42.22 | 42.53 | 378,250 | +0.16(+0.38%) |
Oct 11, 2017 | 42.12 | 42.37 | 41.87 | 42.37 | 344,362 | +0.20(+0.47%) |
Oct 10, 2017 | 41.79 | 42.30 | 41.76 | 42.17 | 404,670 | +0.41(+0.98%) |
Oct 09, 2017 | 41.80 | 41.88 | 41.46 | 41.76 | 349,795 | -0.04(-0.10%) |
Oct 06, 2017 | 41.81 | 42.10 | 41.69 | 41.80 | 489,905 | -0.21(-0.50%) |
Oct 05, 2017 | 42.65 | 42.65 | 41.95 | 42.01 | 478,314 | -0.54(-1.27%) |
Oct 04, 2017 | 42.17 | 42.60 | 42.06 | 42.55 | 1,436,002 | +0.30(+0.71%) |
Oct 03, 2017 | 42.18 | 42.44 | 41.64 | 42.25 | 733,031 | +0.04(+0.09%) |
Oct 02, 2017 | 41.68 | 42.23 | 41.55 | 42.21 | 688,588 | +0.55(+1.32%) |
Sep 29, 2017 | 41.38 | 41.73 | 41.32 | 41.66 | 771,371 | +0.29(+0.70%) |
Sep 28, 2017 | 40.68 | 41.38 | 40.68 | 41.37 | 581,888 | +0.53(+1.30%) |
Sep 27, 2017 | 40.08 | 40.93 | 40.02 | 40.84 | 535,589 | +1.08(+2.72%) |
Sep 26, 2017 | 40.12 | 40.34 | 39.54 | 39.76 | 509,774 | -0.19(-0.48%) |
Sep 25, 2017 | 40.32 | 40.42 | 39.70 | 39.95 | 771,257 | -0.55(-1.36%) |
Sep 22, 2017 | 40.50 | 40.73 | 40.42 | 40.50 | 312,905 | -0.09(-0.22%) |
Sep 21, 2017 | 40.60 | 40.74 | 40.21 | 40.59 | 576,517 | +0.01(+0.02%) |
Sep 20, 2017 | 41.31 | 41.33 | 40.57 | 40.58 | 521,427 | -0.75(-1.81%) |
Sep 19, 2017 | 41.64 | 41.64 | 41.21 | 41.33 | 1,216,160 | -0.29(-0.70%) |
Sep 18, 2017 | 41.46 | 41.64 | 41.27 | 41.62 | 421,089 | +0.25(+0.60%) |
Sep 15, 2017 | 41.03 | 41.43 | 40.97 | 41.37 | 1,329,827 | +0.42(+1.03%) |
Sep 14, 2017 | 40.66 | 41.01 | 40.52 | 40.95 | 677,298 | +0.25(+0.61%) |
Sep 13, 2017 | 40.53 | 40.87 | 40.28 | 40.70 | 698,554 | +0.10(+0.25%) |
Sep 12, 2017 | 40.15 | 40.60 | 39.98 | 40.60 | 520,114 | +0.61(+1.53%) |
Sep 11, 2017 | 40.06 | 40.25 | 39.84 | 39.99 | 704,022 | +0.37(+0.93%) |
Sep 08, 2017 | 40.05 | 40.12 | 39.58 | 39.62 | 551,295 | -0.46(-1.15%) |
Sep 07, 2017 | 40.08 | 40.21 | 39.97 | 40.08 | 675,811 | -0.03(-0.07%) |
Sep 06, 2017 | 40.08 | 40.19 | 39.90 | 40.11 | 477,357 | +0.14(+0.35%) |
Sep 05, 2017 | 40.47 | 40.56 | 39.81 | 39.97 | 690,821 | -0.58(-1.43%) |
Sep 01, 2017 | 40.81 | 40.81 | 40.13 | 40.55 | 1,257,762 | -0.31(-0.76%) |
Aug 31, 2017 | 40.25 | 40.98 | 40.25 | 40.86 | 1,713,487 | +0.66(+1.64%) |
Aug 30, 2017 | 39.45 | 40.27 | 39.31 | 40.20 | 879,828 | +0.75(+1.90%) |
Aug 29, 2017 | 39.54 | 39.72 | 39.21 | 39.45 | 733,505 | -0.41(-1.03%) |
Aug 28, 2017 | 39.94 | 39.97 | 39.58 | 39.86 | 1,168,226 | +0.04(+0.10%) |
Aug 25, 2017 | 39.99 | 40.13 | 39.60 | 39.82 | 917,523 | +0.06(+0.15%) |
Aug 24, 2017 | 39.75 | 40.02 | 39.57 | 39.76 | 1,071,916 | +0.33(+0.84%) |
Aug 23, 2017 | 40.03 | 40.25 | 39.41 | 39.43 | 2,017,585 | -0.86(-2.13%) |
Aug 22, 2017 | 39.98 | 40.40 | 39.90 | 40.29 | 884,631 | +0.37(+0.93%) |
Aug 21, 2017 | 40.37 | 40.47 | 39.76 | 39.92 | 769,441 | -0.47(-1.16%) |
Aug 18, 2017 | 40.68 | 40.83 | 40.38 | 40.39 | 714,385 | -0.44(-1.08%) |
Aug 17, 2017 | 41.55 | 41.68 | 40.80 | 40.83 | 397,359 | -0.96(-2.30%) |
Aug 16, 2017 | 41.68 | 41.80 | 41.46 | 41.79 | 640,559 | +0.21(+0.51%) |
Aug 15, 2017 | 41.94 | 42.00 | 41.53 | 41.58 | 433,171 | -0.20(-0.48%) |
Aug 14, 2017 | 41.78 | 42.07 | 41.64 | 41.78 | 390,713 | +0.29(+0.70%) |
Aug 11, 2017 | 41.10 | 41.87 | 41.00 | 41.49 | 375,826 | +0.24(+0.58%) |
Aug 10, 2017 | 42.05 | 42.08 | 41.12 | 41.25 | 422,840 | -1.04(-2.46%) |
Aug 09, 2017 | 42.50 | 42.63 | 42.15 | 42.29 | 344,189 | -0.46(-1.08%) |
Aug 08, 2017 | 42.69 | 43.15 | 42.46 | 42.75 | 723,779 | -0.09(-0.21%) |
Aug 07, 2017 | 41.89 | 42.95 | 41.84 | 42.84 | 1,095,014 | +0.96(+2.29%) |
Aug 04, 2017 | 41.76 | 42.00 | 41.57 | 41.88 | 481,516 | +0.23(+0.55%) |
Aug 03, 2017 | 41.77 | 41.95 | 41.39 | 41.65 | 365,526 | -0.04(-0.10%) |
Aug 02, 2017 | 42.09 | 42.09 | 40.85 | 41.69 | 692,582 | -0.30(-0.71%) |