Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.56 | 43.72 | 43.52 | 43.64 | 138,532 | +0.17(+0.38%) |
Oct 30, 2017 | 43.76 | 43.37 | 43.48 | 42,473 | -0.30(-0.68%) | |
Oct 27, 2017 | 43.56 | 43.77 | 43.39 | 43.77 | 58,335 | +0.21(+0.47%) |
Oct 26, 2017 | 43.57 | 43.61 | 43.45 | 43.57 | 65,909 | +0.08(+0.18%) |
Oct 25, 2017 | 43.73 | 43.73 | 43.25 | 43.49 | 70,065 | -0.26(-0.59%) |
Oct 24, 2017 | 43.69 | 43.82 | 43.68 | 43.75 | 52,585 | +0.15(+0.35%) |
Oct 23, 2017 | 43.91 | 43.91 | 43.56 | 43.59 | 65,393 | -0.24(-0.55%) |
Oct 20, 2017 | 43.82 | 43.88 | 43.79 | 43.83 | 41,000 | +0.18(+0.41%) |
Oct 19, 2017 | 43.37 | 43.66 | 43.30 | 43.65 | 44,039 | +0.08(+0.18%) |
Oct 18, 2017 | 43.57 | 43.70 | 43.52 | 43.58 | 43,734 | +0.09(+0.21%) |
Oct 17, 2017 | 43.57 | 43.63 | 43.45 | 43.48 | 60,303 | -0.09(-0.21%) |
Oct 16, 2017 | 43.66 | 43.80 | 43.56 | 43.58 | 41,453 | -0.02(-0.04%) |
Oct 13, 2017 | 43.69 | 43.80 | 43.59 | 43.59 | 34,190 | -0.02(-0.05%) |
Oct 12, 2017 | 43.56 | 43.68 | 43.37 | 43.62 | 78,847 | -0.02(-0.05%) |
Oct 11, 2017 | 43.60 | 43.67 | 43.59 | 43.64 | 59,348 | +0.00(+0.00%) |
Oct 10, 2017 | 43.62 | 43.69 | 43.55 | 43.64 | 391,962 | +0.16(+0.36%) |
Oct 09, 2017 | 43.65 | 43.65 | 43.38 | 43.48 | 41,087 | -0.13(-0.29%) |
Oct 06, 2017 | 43.63 | 43.63 | 43.50 | 43.61 | 31,139 | -0.12(-0.27%) |
Oct 05, 2017 | 43.66 | 43.85 | 43.66 | 43.72 | 189,794 | +0.10(+0.23%) |
Oct 04, 2017 | 43.65 | 43.75 | 43.55 | 43.62 | 67,196 | -0.08(-0.19%) |
Oct 03, 2017 | 43.62 | 43.72 | 43.53 | 43.71 | 47,733 | +0.06(+0.14%) |
Oct 02, 2017 | 43.23 | 43.65 | 43.23 | 43.65 | 67,683 | +0.41(+0.95%) |
Sep 29, 2017 | 43.20 | 43.30 | 43.20 | 43.24 | 31,833 | +0.03(+0.08%) |
Sep 28, 2017 | 43.10 | 43.20 | 42.89 | 43.20 | 75,124 | +0.16(+0.37%) |
Sep 27, 2017 | 42.87 | 43.09 | 42.59 | 43.04 | 38,279 | +0.35(+0.83%) |
Sep 26, 2017 | 42.65 | 42.78 | 42.61 | 42.69 | 58,340 | +0.06(+0.14%) |
Sep 25, 2017 | 42.47 | 42.64 | 42.44 | 42.63 | 47,382 | +0.22(+0.53%) |
Sep 22, 2017 | 42.21 | 42.44 | 42.21 | 42.41 | 64,191 | +0.14(+0.33%) |
Sep 21, 2017 | 42.35 | 42.35 | 42.26 | 42.27 | 64,521 | -0.12(-0.29%) |
Sep 20, 2017 | 42.27 | 42.41 | 42.26 | 42.39 | 41,657 | +0.13(+0.30%) |
Sep 19, 2017 | 42.33 | 42.33 | 42.26 | 42.26 | 31,002 | -0.01(-0.03%) |
Sep 18, 2017 | 42.18 | 42.33 | 42.18 | 42.27 | 58,125 | +0.20(+0.47%) |
Sep 15, 2017 | 41.88 | 42.08 | 41.88 | 42.08 | 25,815 | +0.22(+0.51%) |
Sep 14, 2017 | 41.90 | 41.96 | 41.79 | 41.86 | 26,926 | -0.07(-0.18%) |
Sep 13, 2017 | 41.91 | 42.04 | 41.88 | 41.94 | 71,082 | +0.01(+0.03%) |
Sep 12, 2017 | 41.72 | 41.98 | 41.72 | 41.92 | 23,948 | +0.34(+0.83%) |
Sep 11, 2017 | 41.45 | 41.68 | 41.45 | 41.58 | 32,319 | +0.50(+1.23%) |
Sep 08, 2017 | 40.80 | 41.13 | 40.78 | 41.08 | 43,185 | +0.20(+0.50%) |
Sep 07, 2017 | 41.13 | 41.13 | 40.76 | 40.87 | 31,967 | -0.20(-0.50%) |
Sep 06, 2017 | 41.14 | 41.19 | 41.02 | 41.08 | 40,278 | +0.07(+0.18%) |
Sep 05, 2017 | 41.51 | 41.51 | 40.92 | 41.00 | 61,168 | -0.59(-1.41%) |
Sep 01, 2017 | 41.41 | 41.67 | 41.41 | 41.59 | 113,469 | +0.22(+0.53%) |
Aug 31, 2017 | 41.18 | 41.42 | 41.18 | 41.37 | 37,268 | +0.23(+0.55%) |
Aug 30, 2017 | 40.92 | 41.17 | 40.85 | 41.14 | 40,963 | +0.22(+0.54%) |
Aug 29, 2017 | 40.70 | 40.97 | 40.70 | 40.92 | 62,010 | +0.00(+0.00%) |
Aug 28, 2017 | 41.06 | 41.06 | 40.85 | 40.92 | 28,768 | -0.04(-0.11%) |
Aug 25, 2017 | 40.79 | 41.07 | 40.79 | 40.97 | 49,311 | +0.27(+0.65%) |
Aug 24, 2017 | 40.89 | 40.91 | 40.70 | 40.70 | 52,367 | -0.05(-0.13%) |
Aug 23, 2017 | 40.50 | 40.87 | 40.49 | 40.75 | 76,327 | -0.03(-0.06%) |
Aug 22, 2017 | 40.53 | 40.81 | 40.48 | 40.78 | 76,022 | +0.44(+1.10%) |
Aug 21, 2017 | 40.44 | 40.48 | 40.16 | 40.34 | 726,164 | -0.10(-0.26%) |
Aug 18, 2017 | 40.44 | 40.55 | 40.14 | 40.44 | 151,326 | -0.07(-0.16%) |
Aug 17, 2017 | 41.21 | 41.22 | 40.50 | 40.51 | 39,464 | -0.70(-1.71%) |
Aug 16, 2017 | 41.40 | 41.40 | 41.19 | 41.21 | 83,590 | +0.00(+0.01%) |
Aug 15, 2017 | 41.52 | 41.52 | 41.15 | 41.21 | 138,770 | -0.25(-0.60%) |
Aug 14, 2017 | 41.20 | 41.51 | 41.12 | 41.45 | 702,243 | +0.57(+1.38%) |
Aug 11, 2017 | 40.91 | 40.99 | 40.83 | 40.89 | 3,666,740 | +0.01(+0.02%) |
Aug 10, 2017 | 41.40 | 41.40 | 40.88 | 40.88 | 2,531,554 | -0.69(-1.66%) |
Aug 09, 2017 | 41.76 | 41.76 | 41.41 | 41.57 | 2,498,657 | -0.35(-0.84%) |
Aug 08, 2017 | 41.98 | 42.28 | 41.84 | 41.92 | 28,262 | +0.01(+0.03%) |
Aug 07, 2017 | 42.03 | 42.10 | 41.91 | 41.91 | 29,398 | -0.13(-0.30%) |
Aug 04, 2017 | 41.97 | 42.11 | 41.95 | 42.04 | 67,823 | +0.15(+0.36%) |
Aug 03, 2017 | 42.10 | 42.10 | 41.82 | 41.88 | 24,739 | -0.16(-0.37%) |
Aug 02, 2017 | 42.25 | 42.25 | 41.95 | 42.04 | 31,323 | -0.27(-0.64%) |