Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.56 | 42.86 | 42.56 | 42.82 | 12,631 | +0.56(+1.33%) |
Oct 30, 2017 | 42.38 | 42.02 | 42.26 | 8,905 | +0.00(+0.00%) | |
Oct 27, 2017 | 41.69 | 42.27 | 41.65 | 42.26 | 12,036 | +0.64(+1.53%) |
Oct 26, 2017 | 42.05 | 42.08 | 41.61 | 41.63 | 22,738 | -0.38(-0.90%) |
Oct 25, 2017 | 42.42 | 42.47 | 41.75 | 42.00 | 24,168 | -0.51(-1.21%) |
Oct 24, 2017 | 42.39 | 42.62 | 42.39 | 42.52 | 27,970 | +0.45(+1.06%) |
Oct 23, 2017 | 42.46 | 42.46 | 42.06 | 42.07 | 7,406 | -0.42(-0.99%) |
Oct 20, 2017 | 42.38 | 42.63 | 42.38 | 42.49 | 5,979 | +0.23(+0.55%) |
Oct 19, 2017 | 42.19 | 42.61 | 41.64 | 42.25 | 12,266 | -0.34(-0.79%) |
Oct 18, 2017 | 42.79 | 42.79 | 42.49 | 42.59 | 10,713 | -0.17(-0.39%) |
Oct 17, 2017 | 42.68 | 42.94 | 42.59 | 42.76 | 11,655 | -0.05(-0.11%) |
Oct 16, 2017 | 42.79 | 42.90 | 42.71 | 42.80 | 15,507 | +0.21(+0.50%) |
Oct 13, 2017 | 42.36 | 42.69 | 42.36 | 42.59 | 14,431 | +0.35(+0.82%) |
Oct 12, 2017 | 42.19 | 42.51 | 42.19 | 42.24 | 7,734 | +0.30(+0.71%) |
Oct 11, 2017 | 41.78 | 42.00 | 41.78 | 41.95 | 5,891 | +0.19(+0.45%) |
Oct 10, 2017 | 41.87 | 41.93 | 41.67 | 41.76 | 5,833 | -0.04(-0.09%) |
Oct 09, 2017 | 41.90 | 41.93 | 41.77 | 41.80 | 5,868 | -0.16(-0.38%) |
Oct 06, 2017 | 41.73 | 42.05 | 41.73 | 41.96 | 17,720 | +0.24(+0.57%) |
Oct 05, 2017 | 41.64 | 41.80 | 41.62 | 41.72 | 8,609 | +0.08(+0.19%) |
Oct 04, 2017 | 41.63 | 41.65 | 41.49 | 41.64 | 14,589 | -0.21(-0.49%) |
Oct 03, 2017 | 41.72 | 41.91 | 41.72 | 41.84 | 10,996 | +0.21(+0.49%) |
Oct 02, 2017 | 41.61 | 41.73 | 41.49 | 41.64 | 14,204 | +0.18(+0.44%) |
Sep 29, 2017 | 41.49 | 41.61 | 41.25 | 41.46 | 14,480 | +0.28(+0.67%) |
Sep 28, 2017 | 40.91 | 41.22 | 40.91 | 41.18 | 62,448 | +0.47(+1.15%) |
Sep 27, 2017 | 40.40 | 40.80 | 40.40 | 40.71 | 6,465 | +0.49(+1.21%) |
Sep 26, 2017 | 40.49 | 40.63 | 40.14 | 40.23 | 27,953 | -0.26(-0.65%) |
Sep 25, 2017 | 41.12 | 41.12 | 40.42 | 40.49 | 28,453 | -0.69(-1.68%) |
Sep 22, 2017 | 41.26 | 41.33 | 41.08 | 41.18 | 10,273 | -0.07(-0.18%) |
Sep 21, 2017 | 41.81 | 42.94 | 41.26 | 41.26 | 17,986 | -0.82(-1.95%) |
Sep 20, 2017 | 41.97 | 42.09 | 41.68 | 42.08 | 15,321 | +0.09(+0.22%) |
Sep 19, 2017 | 41.92 | 42.07 | 41.83 | 41.98 | 9,308 | +0.07(+0.18%) |
Sep 18, 2017 | 41.88 | 42.08 | 41.78 | 41.91 | 21,684 | +0.19(+0.45%) |
Sep 15, 2017 | 41.60 | 41.73 | 41.60 | 41.72 | 6,484 | +0.26(+0.63%) |
Sep 14, 2017 | 41.25 | 41.67 | 41.23 | 41.46 | 11,200 | +0.03(+0.07%) |
Sep 13, 2017 | 41.37 | 41.55 | 41.11 | 41.43 | 9,903 | -0.03(-0.07%) |
Sep 12, 2017 | 41.60 | 41.71 | 41.46 | 41.46 | 10,537 | -0.02(-0.05%) |
Sep 11, 2017 | 41.47 | 41.59 | 41.32 | 41.48 | 54,332 | +0.42(+1.02%) |
Sep 08, 2017 | 41.19 | 41.23 | 41.05 | 41.06 | 3,307 | -0.29(-0.70%) |
Sep 07, 2017 | 41.13 | 41.40 | 41.13 | 41.35 | 6,287 | +0.44(+1.07%) |
Sep 06, 2017 | 40.96 | 41.16 | 40.88 | 40.91 | 5,768 | +0.19(+0.46%) |
Sep 05, 2017 | 41.06 | 41.08 | 40.42 | 40.73 | 20,770 | -0.81(-1.95%) |
Sep 01, 2017 | 41.48 | 41.65 | 41.38 | 41.54 | 20,815 | +0.39(+0.96%) |
Aug 31, 2017 | 40.91 | 41.14 | 40.73 | 41.14 | 17,418 | +0.55(+1.35%) |
Aug 30, 2017 | 40.30 | 40.63 | 40.30 | 40.59 | 7,319 | +0.24(+0.59%) |
Aug 29, 2017 | 40.12 | 40.48 | 40.08 | 40.36 | 11,564 | -0.21(-0.52%) |
Aug 28, 2017 | 40.64 | 40.77 | 40.43 | 40.57 | 4,624 | -0.01(-0.02%) |
Aug 25, 2017 | 40.74 | 40.77 | 40.41 | 40.58 | 5,977 | -0.03(-0.07%) |
Aug 24, 2017 | 40.70 | 40.86 | 40.59 | 40.60 | 21,427 | -0.09(-0.23%) |
Aug 23, 2017 | 40.61 | 40.73 | 40.54 | 40.70 | 23,789 | +0.14(+0.34%) |
Aug 22, 2017 | 40.22 | 40.62 | 40.10 | 40.56 | 23,436 | +0.55(+1.37%) |
Aug 21, 2017 | 40.09 | 40.19 | 39.93 | 40.01 | 8,861 | -0.11(-0.27%) |
Aug 18, 2017 | 39.87 | 40.23 | 39.87 | 40.12 | 9,501 | +0.27(+0.68%) |
Aug 17, 2017 | 40.20 | 40.43 | 39.85 | 39.85 | 13,692 | -0.11(-0.28%) |
Aug 16, 2017 | 39.82 | 40.08 | 39.78 | 39.96 | 12,576 | +0.34(+0.85%) |
Aug 15, 2017 | 39.70 | 39.74 | 39.62 | 39.62 | 3,548 | -0.08(-0.21%) |
Aug 14, 2017 | 39.51 | 39.83 | 39.51 | 39.71 | 15,045 | +0.77(+1.99%) |
Aug 11, 2017 | 38.86 | 39.05 | 38.71 | 38.94 | 10,192 | +0.01(+0.02%) |
Aug 10, 2017 | 39.82 | 39.82 | 38.93 | 38.93 | 21,609 | -1.00(-2.50%) |
Aug 09, 2017 | 39.90 | 39.94 | 39.50 | 39.92 | 10,567 | -0.43(-1.07%) |
Aug 08, 2017 | 40.11 | 40.51 | 40.11 | 40.36 | 18,806 | +0.44(+1.11%) |
Aug 07, 2017 | 39.75 | 40.02 | 39.74 | 39.91 | 18,338 | +0.42(+1.06%) |
Aug 04, 2017 | 39.64 | 39.65 | 39.40 | 39.49 | 12,881 | -0.15(-0.37%) |
Aug 03, 2017 | 39.50 | 39.72 | 39.38 | 39.64 | 13,984 | +0.31(+0.78%) |
Aug 02, 2017 | 39.37 | 39.59 | 39.27 | 39.34 | 12,688 | -0.13(-0.33%) |