Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.50 | 42.50 | 42.50 | 42.50 | 1,164 | +0.36(+0.85%) |
Oct 30, 2017 | 41.98 | 42.14 | 41.98 | 42.14 | 2,098 | +0.51(+1.23%) |
Oct 27, 2017 | 41.72 | 41.72 | 41.63 | 41.63 | 809 | -0.25(-0.60%) |
Oct 26, 2017 | 41.96 | 42.08 | 41.88 | 41.88 | 785 | -0.11(-0.27%) |
Oct 25, 2017 | 41.95 | 42.05 | 41.76 | 41.99 | 6,693 | +0.40(+0.97%) |
Oct 24, 2017 | 41.50 | 41.59 | 41.50 | 41.59 | 203 | -0.07(-0.16%) |
Oct 23, 2017 | 41.64 | 41.66 | 41.64 | 41.66 | 387 | -0.04(-0.10%) |
Oct 20, 2017 | 41.70 | 41.70 | 41.70 | 41.70 | 283 | -0.10(-0.24%) |
Oct 19, 2017 | 41.80 | 41.80 | 41.80 | 41.80 | 445 | -0.05(-0.12%) |
Oct 18, 2017 | 41.85 | 41.85 | 41.85 | 41.85 | 426 | +0.13(+0.31%) |
Oct 17, 2017 | 41.81 | 41.81 | 41.72 | 41.72 | 680 | -0.46(-1.09%) |
Oct 16, 2017 | 42.28 | 42.28 | 42.18 | 42.18 | 854 | -0.30(-0.71%) |
Oct 13, 2017 | 42.48 | 42.48 | 42.48 | 42.48 | 524 | +0.34(+0.81%) |
Oct 12, 2017 | 42.00 | 42.15 | 42.00 | 42.14 | 698 | +0.44(+1.06%) |
Oct 11, 2017 | 41.69 | 41.84 | 41.69 | 41.70 | 723 | +0.02(+0.04%) |
Oct 10, 2017 | 41.59 | 41.76 | 41.59 | 41.68 | 1,330 | +0.17(+0.42%) |
Oct 09, 2017 | 41.41 | 41.51 | 41.41 | 41.51 | 300 | +0.26(+0.64%) |
Oct 06, 2017 | 41.27 | 41.29 | 41.24 | 41.24 | 511 | -0.14(-0.33%) |
Oct 05, 2017 | 41.33 | 41.41 | 41.31 | 41.38 | 1,193 | -0.15(-0.37%) |
Oct 04, 2017 | 41.69 | 41.77 | 41.53 | 41.53 | 2,407 | -0.22(-0.52%) |
Oct 03, 2017 | 41.60 | 41.75 | 41.60 | 41.75 | 775 | +0.19(+0.47%) |
Oct 02, 2017 | 41.52 | 41.56 | 41.52 | 41.56 | 648 | -0.15(-0.37%) |
Sep 29, 2017 | 41.77 | 41.77 | 41.49 | 41.71 | 2,333 | +0.24(+0.57%) |
Sep 28, 2017 | 41.38 | 41.47 | 41.38 | 41.47 | 618 | +0.44(+1.08%) |
Sep 27, 2017 | 41.01 | 41.14 | 41.01 | 41.03 | 41,421 | -0.21(-0.51%) |
Sep 26, 2017 | 41.26 | 41.26 | 41.10 | 41.24 | 1,581 | -0.08(-0.19%) |
Sep 25, 2017 | 41.55 | 41.55 | 41.22 | 41.32 | 1,598 | -0.01(-0.02%) |
Sep 22, 2017 | 41.42 | 41.42 | 41.32 | 41.33 | 1,341 | -0.01(-0.02%) |
Sep 21, 2017 | 41.22 | 41.37 | 41.19 | 41.34 | 1,801 | +0.03(+0.07%) |
Sep 20, 2017 | 41.42 | 41.50 | 41.31 | 41.31 | 2,147 | +0.01(+0.02%) |
Sep 19, 2017 | 41.40 | 41.40 | 41.30 | 41.30 | 513 | +0.09(+0.22%) |
Sep 18, 2017 | 41.35 | 41.43 | 41.17 | 41.21 | 1,046 | +0.07(+0.17%) |
Sep 15, 2017 | 41.33 | 41.34 | 41.14 | 41.14 | 7,952 | -0.03(-0.07%) |
Sep 14, 2017 | 41.14 | 41.17 | 41.14 | 41.17 | 800 | +0.63(+1.55%) |
Sep 13, 2017 | 40.68 | 40.69 | 40.54 | 40.54 | 2,142 | -0.38(-0.93%) |
Sep 12, 2017 | 41.05 | 41.12 | 40.90 | 40.92 | 64,657 | +0.13(+0.32%) |
Sep 11, 2017 | 40.70 | 40.80 | 40.70 | 40.79 | 1,741 | +0.21(+0.52%) |
Sep 08, 2017 | 40.43 | 40.62 | 40.43 | 40.58 | 894 | +0.19(+0.47%) |
Sep 07, 2017 | 40.14 | 40.40 | 40.14 | 40.39 | 2,312 | +0.19(+0.48%) |
Sep 06, 2017 | 40.13 | 40.20 | 40.13 | 40.20 | 341 | +0.18(+0.44%) |
Sep 05, 2017 | 40.02 | 40.02 | 40.02 | 40.02 | 260 | -0.04(-0.11%) |
Sep 01, 2017 | 40.13 | 40.13 | 39.96 | 40.07 | 2,698 | +0.18(+0.46%) |
Aug 31, 2017 | 39.88 | 39.88 | 39.76 | 39.88 | 717 | +0.20(+0.51%) |
Aug 30, 2017 | 39.57 | 39.68 | 39.57 | 39.68 | 1,519 | +0.35(+0.90%) |
Aug 29, 2017 | 39.39 | 39.39 | 39.33 | 39.33 | 1,794 | -0.19(-0.49%) |
Aug 28, 2017 | 39.52 | 39.52 | 39.52 | 39.52 | 148 | +0.15(+0.38%) |
Aug 25, 2017 | 39.37 | 39.37 | 39.37 | 39.37 | 42 | -0.03(-0.08%) |
Aug 24, 2017 | 39.40 | 39.40 | 39.40 | 39.40 | 259 | +0.18(+0.46%) |
Aug 23, 2017 | 39.25 | 39.25 | 39.20 | 39.22 | 2,507 | -0.11(-0.28%) |
Aug 22, 2017 | 39.41 | 39.41 | 39.33 | 39.33 | 482 | -0.18(-0.46%) |
Aug 21, 2017 | 39.30 | 39.56 | 39.30 | 39.51 | 2,958 | +0.16(+0.41%) |
Aug 18, 2017 | 39.23 | 39.37 | 39.22 | 39.35 | 2,107 | -0.51(-1.28%) |
Aug 17, 2017 | 39.86 | 39.86 | 39.86 | 39.86 | 27 | +0.00(+0.00%) |
Aug 16, 2017 | 39.79 | 39.86 | 39.72 | 39.86 | 2,009 | +0.41(+1.04%) |
Aug 15, 2017 | 39.45 | 39.45 | 39.45 | 39.45 | 496 | -0.17(-0.44%) |
Aug 14, 2017 | 39.57 | 39.62 | 39.57 | 39.62 | 664 | +0.03(+0.08%) |
Aug 11, 2017 | 39.37 | 39.59 | 39.37 | 39.59 | 51,108 | -0.10(-0.25%) |
Aug 10, 2017 | 39.69 | 39.69 | 39.64 | 39.69 | 50,988 | -0.45(-1.12%) |
Aug 09, 2017 | 40.14 | 40.14 | 40.14 | 40.14 | 1,481 | +0.00(+0.00%) |
Aug 08, 2017 | 40.09 | 40.21 | 40.09 | 40.14 | 2,552 | -0.13(-0.33%) |
Aug 07, 2017 | 40.26 | 40.37 | 40.24 | 40.27 | 804 | +0.04(+0.10%) |
Aug 04, 2017 | 40.41 | 40.41 | 40.23 | 40.23 | 513 | -0.20(-0.50%) |
Aug 03, 2017 | 40.59 | 40.59 | 40.38 | 40.43 | 998 | -0.09(-0.22%) |
Aug 02, 2017 | 40.59 | 40.59 | 40.52 | 40.52 | 1,398 | -0.15(-0.37%) |