Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.20 | 42.27 | 41.95 | 42.27 | 32,430 | -0.19(-0.44%) |
Oct 30, 2017 | 42.89 | 42.89 | 42.36 | 42.46 | 19,834 | -0.37(-0.86%) |
Oct 27, 2017 | 42.93 | 42.98 | 42.70 | 42.83 | 18,850 | +0.85(+2.03%) |
Oct 26, 2017 | 42.91 | 42.91 | 41.87 | 41.98 | 16,324 | -0.94(-2.18%) |
Oct 25, 2017 | 42.99 | 42.99 | 42.54 | 42.91 | 19,250 | -0.10(-0.24%) |
Oct 24, 2017 | 43.24 | 43.24 | 42.81 | 43.02 | 13,958 | +0.02(+0.05%) |
Oct 23, 2017 | 43.37 | 43.37 | 43.00 | 43.00 | 13,844 | -0.71(-1.61%) |
Oct 20, 2017 | 43.63 | 43.80 | 43.33 | 43.70 | 17,147 | +0.61(+1.41%) |
Oct 19, 2017 | 42.91 | 43.10 | 42.78 | 43.10 | 32,307 | -1.25(-2.82%) |
Oct 18, 2017 | 44.19 | 44.40 | 43.85 | 44.35 | 22,467 | +0.84(+1.93%) |
Oct 17, 2017 | 43.71 | 43.71 | 43.26 | 43.51 | 14,614 | -0.13(-0.29%) |
Oct 16, 2017 | 43.63 | 43.63 | 43.35 | 43.63 | 24,319 | -0.58(-1.31%) |
Oct 13, 2017 | 44.19 | 44.33 | 43.89 | 44.21 | 30,861 | +1.69(+3.98%) |
Oct 12, 2017 | 42.79 | 42.79 | 42.47 | 42.52 | 37,520 | -0.27(-0.62%) |
Oct 11, 2017 | 42.57 | 42.79 | 42.51 | 42.79 | 25,420 | -0.02(-0.05%) |
Oct 10, 2017 | 42.74 | 42.82 | 42.62 | 42.81 | 38,710 | -0.08(-0.20%) |
Oct 09, 2017 | 42.73 | 42.89 | 42.68 | 42.89 | 28,218 | -0.22(-0.50%) |
Oct 06, 2017 | 43.38 | 43.39 | 43.08 | 43.11 | 22,035 | +0.46(+1.08%) |
Oct 05, 2017 | 42.46 | 42.79 | 42.39 | 42.65 | 9,839 | +0.25(+0.59%) |
Oct 04, 2017 | 42.45 | 42.47 | 42.27 | 42.40 | 13,363 | -0.22(-0.52%) |
Oct 03, 2017 | 42.31 | 42.62 | 42.24 | 42.62 | 13,804 | +0.59(+1.40%) |
Oct 02, 2017 | 42.02 | 42.10 | 41.80 | 42.03 | 16,659 | +0.24(+0.57%) |
Sep 29, 2017 | 41.64 | 41.94 | 41.64 | 41.80 | 17,751 | +0.20(+0.49%) |
Sep 28, 2017 | 41.46 | 41.70 | 41.46 | 41.59 | 16,153 | -0.43(-1.03%) |
Sep 27, 2017 | 42.19 | 42.20 | 41.90 | 42.03 | 15,030 | +0.06(+0.15%) |
Sep 26, 2017 | 42.56 | 42.60 | 41.96 | 41.96 | 23,068 | +1.16(+2.84%) |
Sep 25, 2017 | 41.07 | 41.07 | 40.78 | 40.80 | 16,228 | -1.01(-2.41%) |
Sep 22, 2017 | 42.00 | 42.00 | 41.75 | 41.81 | 11,893 | -0.57(-1.35%) |
Sep 21, 2017 | 42.40 | 42.51 | 42.14 | 42.38 | 23,671 | +0.13(+0.30%) |
Sep 20, 2017 | 42.40 | 42.40 | 41.93 | 42.26 | 22,918 | -0.15(-0.35%) |
Sep 19, 2017 | 42.31 | 42.49 | 42.22 | 42.40 | 23,383 | -0.22(-0.52%) |
Sep 18, 2017 | 42.59 | 42.79 | 42.42 | 42.63 | 22,816 | -0.15(-0.36%) |
Sep 15, 2017 | 42.90 | 42.93 | 42.56 | 42.78 | 39,506 | -0.43(-0.99%) |
Sep 14, 2017 | 43.17 | 43.24 | 42.92 | 43.21 | 18,620 | +0.21(+0.49%) |
Sep 13, 2017 | 43.10 | 43.11 | 42.77 | 43.00 | 22,812 | +0.31(+0.74%) |
Sep 12, 2017 | 42.94 | 43.43 | 42.68 | 42.68 | 32,632 | -0.80(-1.83%) |
Sep 11, 2017 | 43.32 | 43.48 | 43.10 | 43.48 | 29,724 | -0.15(-0.35%) |
Sep 08, 2017 | 43.71 | 43.71 | 43.43 | 43.63 | 21,477 | +0.96(+2.24%) |
Sep 07, 2017 | 42.43 | 42.81 | 42.43 | 42.68 | 23,150 | +0.31(+0.73%) |
Sep 06, 2017 | 42.24 | 42.37 | 42.22 | 42.37 | 22,454 | +0.09(+0.21%) |
Sep 05, 2017 | 42.33 | 42.33 | 41.99 | 42.28 | 29,041 | -1.50(-3.43%) |
Sep 01, 2017 | 43.64 | 43.80 | 43.59 | 43.78 | 30,462 | -0.03(-0.06%) |
Aug 31, 2017 | 43.72 | 43.82 | 43.70 | 43.81 | 20,129 | +0.06(+0.14%) |
Aug 30, 2017 | 43.84 | 43.84 | 43.47 | 43.75 | 19,002 | +1.27(+2.99%) |
Aug 29, 2017 | 42.28 | 42.48 | 42.28 | 42.47 | 24,469 | +0.33(+0.78%) |
Aug 28, 2017 | 42.22 | 42.33 | 42.12 | 42.15 | 21,596 | +0.11(+0.27%) |
Aug 25, 2017 | 42.18 | 42.26 | 42.03 | 42.03 | 28,966 | +0.36(+0.87%) |
Aug 24, 2017 | 42.03 | 42.03 | 41.54 | 41.67 | 29,655 | -1.12(-2.63%) |
Aug 23, 2017 | 42.75 | 42.85 | 42.56 | 42.79 | 32,187 | +0.13(+0.29%) |
Aug 22, 2017 | 42.42 | 42.69 | 42.42 | 42.67 | 29,400 | +0.16(+0.38%) |
Aug 21, 2017 | 42.33 | 42.56 | 42.27 | 42.51 | 32,237 | +0.15(+0.36%) |
Aug 18, 2017 | 42.29 | 42.41 | 41.98 | 42.35 | 12,964 | -0.15(-0.35%) |
Aug 17, 2017 | 42.55 | 42.99 | 42.49 | 42.50 | 32,361 | +1.45(+3.54%) |
Aug 16, 2017 | 41.52 | 41.52 | 40.89 | 41.05 | 27,658 | -0.58(-1.39%) |
Aug 15, 2017 | 41.64 | 41.76 | 41.54 | 41.63 | 44,339 | +0.04(+0.10%) |
Aug 14, 2017 | 41.52 | 41.59 | 41.38 | 41.59 | 18,080 | +0.44(+1.07%) |
Aug 11, 2017 | 41.20 | 41.39 | 41.15 | 41.15 | 29,286 | -0.43(-1.03%) |
Aug 10, 2017 | 42.08 | 42.08 | 41.57 | 41.57 | 23,247 | -0.78(-1.85%) |
Aug 09, 2017 | 42.52 | 42.52 | 42.24 | 42.35 | 25,351 | -0.06(-0.13%) |
Aug 08, 2017 | 42.55 | 42.62 | 42.32 | 42.41 | 22,877 | -0.41(-0.95%) |
Aug 07, 2017 | 42.55 | 42.90 | 42.45 | 42.82 | 45,454 | +2.58(+6.41%) |
Aug 04, 2017 | 40.20 | 40.34 | 39.94 | 40.24 | 31,226 | +0.47(+1.18%) |
Aug 03, 2017 | 39.73 | 39.79 | 39.55 | 39.77 | 30,980 | -0.51(-1.27%) |
Aug 02, 2017 | 40.38 | 40.54 | 40.17 | 40.28 | 38,416 | +0.52(+1.30%) |