Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.64 | 40.13 | 39.44 | 39.45 | 823,036 | -0.36(-0.91%) |
Oct 30, 2017 | 40.01 | 40.08 | 39.60 | 39.81 | 692,483 | -0.44(-1.10%) |
Oct 27, 2017 | 39.74 | 40.29 | 39.73 | 40.26 | 506,957 | +0.23(+0.58%) |
Oct 26, 2017 | 40.00 | 40.34 | 39.85 | 40.02 | 395,013 | +0.18(+0.46%) |
Oct 25, 2017 | 39.80 | 39.92 | 39.57 | 39.84 | 544,548 | +0.00(+0.00%) |
Oct 24, 2017 | 39.24 | 39.96 | 39.24 | 39.84 | 536,664 | +0.62(+1.57%) |
Oct 23, 2017 | 39.72 | 39.76 | 39.18 | 39.23 | 573,666 | -0.43(-1.09%) |
Oct 20, 2017 | 39.36 | 39.79 | 39.33 | 39.66 | 537,070 | +0.71(+1.83%) |
Oct 19, 2017 | 38.53 | 39.01 | 38.20 | 38.95 | 460,781 | +0.22(+0.56%) |
Oct 18, 2017 | 38.49 | 38.95 | 38.35 | 38.73 | 413,886 | +0.24(+0.63%) |
Oct 17, 2017 | 38.42 | 38.72 | 38.20 | 38.49 | 425,898 | -0.03(-0.07%) |
Oct 16, 2017 | 39.12 | 39.33 | 38.29 | 38.51 | 430,830 | -0.25(-0.65%) |
Oct 13, 2017 | 38.87 | 39.02 | 38.29 | 38.77 | 604,534 | +0.50(+1.31%) |
Oct 12, 2017 | 37.53 | 38.33 | 37.31 | 38.26 | 717,162 | +0.69(+1.85%) |
Oct 11, 2017 | 37.34 | 38.21 | 37.34 | 37.57 | 544,705 | +0.15(+0.39%) |
Oct 10, 2017 | 37.60 | 37.77 | 37.19 | 37.42 | 475,243 | -0.03(-0.07%) |
Oct 09, 2017 | 37.92 | 38.18 | 37.18 | 37.45 | 834,219 | -0.46(-1.21%) |
Oct 06, 2017 | 37.88 | 38.10 | 37.63 | 37.91 | 589,697 | -0.18(-0.48%) |
Oct 05, 2017 | 38.68 | 38.79 | 37.99 | 38.09 | 722,393 | -0.39(-1.01%) |
Oct 04, 2017 | 39.16 | 39.39 | 38.44 | 38.48 | 661,307 | -0.74(-1.88%) |
Oct 03, 2017 | 40.40 | 40.47 | 38.94 | 39.22 | 1,184,707 | -1.10(-2.73%) |
Oct 02, 2017 | 39.97 | 40.37 | 39.44 | 40.32 | 1,074,224 | +0.43(+1.09%) |
Sep 29, 2017 | 39.45 | 40.16 | 39.45 | 39.88 | 1,266,998 | +0.41(+1.03%) |
Sep 28, 2017 | 41.18 | 41.32 | 39.24 | 39.48 | 1,546,731 | -2.18(-5.22%) |
Sep 27, 2017 | 39.29 | 41.65 | 1,838,218 | -1.86(-4.28%) | ||
Sep 26, 2017 | 43.95 | 44.15 | 43.36 | 43.52 | 590,720 | -0.37(-0.85%) |
Sep 25, 2017 | 44.33 | 44.53 | 43.66 | 43.89 | 420,986 | -0.51(-1.15%) |
Sep 22, 2017 | 43.32 | 44.44 | 43.11 | 44.40 | 384,515 | +0.66(+1.51%) |
Sep 21, 2017 | 44.70 | 44.72 | 43.60 | 43.74 | 807,271 | -1.17(-2.61%) |
Sep 20, 2017 | 45.39 | 45.65 | 44.40 | 44.91 | 557,913 | -0.27(-0.59%) |
Sep 19, 2017 | 45.02 | 45.49 | 44.47 | 45.18 | 424,840 | +0.16(+0.37%) |
Sep 18, 2017 | 44.50 | 45.66 | 44.50 | 45.02 | 476,733 | +0.57(+1.29%) |
Sep 15, 2017 | 43.53 | 44.87 | 43.53 | 44.44 | 924,552 | +0.80(+1.83%) |
Sep 14, 2017 | 43.67 | 43.96 | 43.05 | 43.65 | 480,419 | -0.20(-0.45%) |
Sep 13, 2017 | 43.51 | 44.08 | 43.24 | 43.85 | 538,052 | +0.03(+0.08%) |
Sep 12, 2017 | 43.82 | 43.86 | 43.33 | 43.81 | 495,283 | +0.10(+0.24%) |
Sep 11, 2017 | 43.64 | 44.03 | 43.27 | 43.71 | 581,607 | +0.37(+0.86%) |
Sep 08, 2017 | 42.95 | 43.36 | 42.66 | 43.34 | 441,196 | +0.16(+0.38%) |
Sep 07, 2017 | 43.31 | 43.34 | 42.59 | 43.17 | 393,566 | -0.01(-0.02%) |
Sep 06, 2017 | 43.51 | 44.22 | 43.07 | 43.18 | 433,063 | -0.22(-0.50%) |
Sep 05, 2017 | 43.80 | 44.43 | 43.00 | 43.40 | 383,707 | -0.25(-0.57%) |
Sep 01, 2017 | 43.42 | 43.88 | 43.22 | 43.65 | 269,231 | +0.51(+1.18%) |
Aug 31, 2017 | 43.43 | 43.68 | 42.99 | 43.14 | 374,260 | +0.01(+0.02%) |
Aug 30, 2017 | 42.70 | 43.53 | 42.70 | 43.13 | 278,610 | +0.30(+0.71%) |
Aug 29, 2017 | 42.69 | 43.19 | 41.93 | 42.83 | 357,341 | -0.28(-0.64%) |
Aug 28, 2017 | 43.10 | 43.60 | 42.95 | 43.10 | 279,044 | +0.09(+0.22%) |
Aug 25, 2017 | 42.88 | 43.26 | 42.72 | 43.01 | 138,608 | +0.33(+0.77%) |
Aug 24, 2017 | 43.13 | 43.13 | 42.45 | 42.68 | 198,888 | -0.32(-0.74%) |
Aug 23, 2017 | 42.41 | 43.28 | 42.41 | 43.00 | 203,493 | +0.26(+0.61%) |
Aug 22, 2017 | 42.12 | 42.96 | 41.93 | 42.74 | 278,793 | +0.95(+2.27%) |
Aug 21, 2017 | 41.70 | 41.99 | 41.57 | 41.79 | 190,979 | +0.15(+0.35%) |
Aug 18, 2017 | 41.38 | 42.01 | 41.15 | 41.64 | 415,079 | +0.14(+0.33%) |
Aug 17, 2017 | 42.83 | 42.96 | 41.48 | 41.51 | 270,399 | -1.68(-3.90%) |
Aug 16, 2017 | 42.49 | 43.63 | 42.44 | 43.19 | 233,528 | +0.95(+2.25%) |
Aug 15, 2017 | 43.14 | 43.29 | 42.04 | 42.24 | 344,058 | -0.96(-2.22%) |
Aug 14, 2017 | 43.51 | 43.90 | 43.03 | 43.20 | 361,591 | +0.08(+0.18%) |
Aug 11, 2017 | 43.43 | 43.87 | 41.24 | 43.12 | 431,830 | -0.56(-1.28%) |
Aug 10, 2017 | 43.60 | 44.06 | 43.36 | 43.68 | 328,211 | -0.09(-0.20%) |
Aug 09, 2017 | 43.93 | 44.25 | 43.63 | 43.77 | 386,156 | -0.44(-1.00%) |
Aug 08, 2017 | 43.83 | 44.61 | 43.42 | 44.21 | 275,241 | +0.10(+0.23%) |
Aug 07, 2017 | 43.41 | 44.42 | 43.38 | 44.11 | 370,072 | +0.87(+2.02%) |
Aug 04, 2017 | 43.36 | 42.53 | 43.23 | 297,946 | +0.70(+1.64%) | |
Aug 03, 2017 | 42.39 | 42.69 | 41.90 | 42.53 | 341,523 | +0.02(+0.04%) |
Aug 02, 2017 | 42.60 | 42.80 | 42.11 | 42.52 | 459,153 | -0.35(-0.83%) |