Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.53 | 40.60 | 39.30 | 39.61 | 789,602 | -0.96(-2.37%) |
Oct 30, 2017 | 40.59 | 41.25 | 40.34 | 40.57 | 344,686 | -0.08(-0.19%) |
Oct 27, 2017 | 40.59 | 40.74 | 39.60 | 40.65 | 410,880 | +0.02(+0.05%) |
Oct 26, 2017 | 40.88 | 40.92 | 40.20 | 40.63 | 256,298 | -0.04(-0.09%) |
Oct 25, 2017 | 41.08 | 41.94 | 40.12 | 40.67 | 326,621 | -0.41(-1.01%) |
Oct 24, 2017 | 40.89 | 41.40 | 40.59 | 41.08 | 312,328 | +0.18(+0.45%) |
Oct 23, 2017 | 41.14 | 41.25 | 40.53 | 40.90 | 349,172 | -0.04(-0.09%) |
Oct 20, 2017 | 41.31 | 41.31 | 40.61 | 40.94 | 289,110 | -0.38(-0.91%) |
Oct 19, 2017 | 41.26 | 41.42 | 40.60 | 41.31 | 403,790 | -0.04(-0.09%) |
Oct 18, 2017 | 41.76 | 42.04 | 41.15 | 41.35 | 591,185 | -0.48(-1.15%) |
Oct 17, 2017 | 42.52 | 42.52 | 41.64 | 41.83 | 614,935 | -0.69(-1.63%) |
Oct 16, 2017 | 43.94 | 44.45 | 42.36 | 42.53 | 618,825 | -1.50(-3.41%) |
Oct 13, 2017 | 43.40 | 44.07 | 43.22 | 44.03 | 275,740 | +0.57(+1.31%) |
Oct 12, 2017 | 43.28 | 43.64 | 42.89 | 43.46 | 357,933 | +0.13(+0.29%) |
Oct 11, 2017 | 43.58 | 44.15 | 43.20 | 43.34 | 147,501 | -0.47(-1.08%) |
Oct 10, 2017 | 44.15 | 44.43 | 43.66 | 43.81 | 88,476 | -0.04(-0.09%) |
Oct 09, 2017 | 44.16 | 44.66 | 43.84 | 43.85 | 88,619 | -0.37(-0.83%) |
Oct 06, 2017 | 44.30 | 44.72 | 44.10 | 44.21 | 129,570 | -0.41(-0.93%) |
Oct 05, 2017 | 44.36 | 44.86 | 44.07 | 44.63 | 128,374 | +0.38(+0.85%) |
Oct 04, 2017 | 43.55 | 44.54 | 43.30 | 44.25 | 396,324 | +0.81(+1.86%) |
Oct 03, 2017 | 43.60 | 44.22 | 43.30 | 43.44 | 170,972 | -0.08(-0.18%) |
Oct 02, 2017 | 44.31 | 44.85 | 43.48 | 43.52 | 232,320 | -0.85(-1.91%) |
Sep 29, 2017 | 44.59 | 45.05 | 44.29 | 44.37 | 189,700 | -0.28(-0.63%) |
Sep 28, 2017 | 44.64 | 44.78 | 44.10 | 44.65 | 163,599 | +0.09(+0.19%) |
Sep 27, 2017 | 44.32 | 44.90 | 43.76 | 44.56 | 236,242 | +0.34(+0.76%) |
Sep 26, 2017 | 43.96 | 44.87 | 43.96 | 44.22 | 200,787 | +0.22(+0.50%) |
Sep 25, 2017 | 43.48 | 44.43 | 43.34 | 44.00 | 358,579 | +0.53(+1.21%) |
Sep 22, 2017 | 43.27 | 43.72 | 43.25 | 43.48 | 110,513 | -0.04(-0.09%) |
Sep 21, 2017 | 43.80 | 44.34 | 43.39 | 43.52 | 79,883 | -0.35(-0.81%) |
Sep 20, 2017 | 43.80 | 44.31 | 43.40 | 43.87 | 171,898 | -0.06(-0.13%) |
Sep 19, 2017 | 44.21 | 44.67 | 43.80 | 43.93 | 211,717 | -0.39(-0.89%) |
Sep 18, 2017 | 44.43 | 44.66 | 44.05 | 44.32 | 188,647 | -0.04(-0.09%) |
Sep 15, 2017 | 44.78 | 44.83 | 44.00 | 44.36 | 410,536 | -0.37(-0.83%) |
Sep 14, 2017 | 44.95 | 45.15 | 44.62 | 44.73 | 63,247 | -0.28(-0.62%) |
Sep 13, 2017 | 44.56 | 45.19 | 44.45 | 45.01 | 227,282 | +0.32(+0.71%) |
Sep 12, 2017 | 44.62 | 45.20 | 44.11 | 44.69 | 202,806 | +0.27(+0.60%) |
Sep 11, 2017 | 45.06 | 45.43 | 44.29 | 44.43 | 213,025 | -0.42(-0.94%) |
Sep 08, 2017 | 45.38 | 45.53 | 44.85 | 44.85 | 95,277 | -0.43(-0.95%) |
Sep 07, 2017 | 45.81 | 45.81 | 45.17 | 45.28 | 109,773 | -0.33(-0.71%) |
Sep 06, 2017 | 45.65 | 45.98 | 45.09 | 45.60 | 161,877 | +0.12(+0.25%) |
Sep 05, 2017 | 45.98 | 46.13 | 45.30 | 45.49 | 95,807 | -0.43(-0.94%) |
Sep 01, 2017 | 45.98 | 46.17 | 45.78 | 45.92 | 82,335 | -0.11(-0.25%) |
Aug 31, 2017 | 45.77 | 46.90 | 45.66 | 46.03 | 521,110 | +0.48(+1.05%) |
Aug 30, 2017 | 45.31 | 45.63 | 45.03 | 45.56 | 185,696 | +0.21(+0.46%) |
Aug 29, 2017 | 45.33 | 45.44 | 44.82 | 45.35 | 138,976 | -0.03(-0.06%) |
Aug 28, 2017 | 45.59 | 45.77 | 45.14 | 45.37 | 155,378 | -0.24(-0.53%) |
Aug 25, 2017 | 45.60 | 45.86 | 44.72 | 45.61 | 203,591 | +0.30(+0.66%) |
Aug 24, 2017 | 45.05 | 46.28 | 44.78 | 45.32 | 281,671 | +0.43(+0.96%) |
Aug 23, 2017 | 44.45 | 45.12 | 44.19 | 44.89 | 162,935 | +0.18(+0.41%) |
Aug 22, 2017 | 44.48 | 45.01 | 44.19 | 44.70 | 288,203 | +0.32(+0.71%) |
Aug 21, 2017 | 44.69 | 44.78 | 44.11 | 44.39 | 240,852 | -0.26(-0.58%) |
Aug 18, 2017 | 44.42 | 44.77 | 43.63 | 44.65 | 344,614 | -0.18(-0.41%) |
Aug 17, 2017 | 44.79 | 45.10 | 44.54 | 44.83 | 353,581 | +0.03(+0.06%) |
Aug 16, 2017 | 44.60 | 44.90 | 44.20 | 44.80 | 245,212 | +0.31(+0.69%) |
Aug 15, 2017 | 45.53 | 45.53 | 44.44 | 44.49 | 180,024 | -1.11(-2.44%) |
Aug 14, 2017 | 44.76 | 45.80 | 44.71 | 45.60 | 198,239 | +1.06(+2.39%) |
Aug 11, 2017 | 44.28 | 45.14 | 44.28 | 44.54 | 343,598 | -0.52(-1.15%) |
Aug 10, 2017 | 45.41 | 45.52 | 44.91 | 45.06 | 142,429 | -0.31(-0.68%) |
Aug 09, 2017 | 45.62 | 45.88 | 45.19 | 45.36 | 257,114 | -0.26(-0.57%) |
Aug 08, 2017 | 46.31 | 46.47 | 45.39 | 45.62 | 264,198 | -0.67(-1.45%) |
Aug 07, 2017 | 46.92 | 46.02 | 46.29 | 276,525 | -0.62(-1.33%) | |
Aug 04, 2017 | 45.02 | 47.78 | 45.02 | 46.92 | 962,162 | +1.04(+2.28%) |
Aug 03, 2017 | 44.82 | 45.98 | 44.36 | 45.87 | 388,938 | +1.10(+2.46%) |
Aug 02, 2017 | 45.01 | 45.32 | 44.44 | 44.77 | 171,135 | -0.50(-1.10%) |