Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.21 | 45.25 | 42.90 | 43.41 | 6,812,844 | +4.56(+11.74%) |
Oct 30, 2017 | 37.93 | 39.07 | 37.83 | 38.85 | 2,200,050 | +1.02(+2.70%) |
Oct 27, 2017 | 37.70 | 37.85 | 37.59 | 37.83 | 559,176 | -0.03(-0.08%) |
Oct 26, 2017 | 37.59 | 37.98 | 37.51 | 37.86 | 817,447 | +0.70(+1.88%) |
Oct 25, 2017 | 37.42 | 37.48 | 36.93 | 37.16 | 515,925 | -0.54(-1.43%) |
Oct 24, 2017 | 37.54 | 37.71 | 37.45 | 37.70 | 323,411 | +0.19(+0.51%) |
Oct 23, 2017 | 37.66 | 37.77 | 37.48 | 37.51 | 366,079 | -0.04(-0.11%) |
Oct 20, 2017 | 37.48 | 37.68 | 37.42 | 37.55 | 557,140 | +0.11(+0.29%) |
Oct 19, 2017 | 37.28 | 37.45 | 37.03 | 37.44 | 784,165 | -0.02(-0.05%) |
Oct 18, 2017 | 37.49 | 37.57 | 37.29 | 37.46 | 697,194 | +0.51(+1.38%) |
Oct 17, 2017 | 37.07 | 37.09 | 36.83 | 36.95 | 561,956 | -0.10(-0.27%) |
Oct 16, 2017 | 37.16 | 37.26 | 36.97 | 37.05 | 641,423 | +0.23(+0.62%) |
Oct 13, 2017 | 36.85 | 36.95 | 36.77 | 36.82 | 579,273 | +0.50(+1.38%) |
Oct 12, 2017 | 36.30 | 36.45 | 36.25 | 36.32 | 871,431 | -0.30(-0.82%) |
Oct 11, 2017 | 36.60 | 36.75 | 36.58 | 36.62 | 585,844 | -0.09(-0.25%) |
Oct 10, 2017 | 36.80 | 36.83 | 36.62 | 36.71 | 488,532 | -0.33(-0.89%) |
Oct 09, 2017 | 37.14 | 37.23 | 37.02 | 37.04 | 400,268 | -0.04(-0.11%) |
Oct 06, 2017 | 36.77 | 37.08 | 36.68 | 37.08 | 749,831 | +0.12(+0.32%) |
Oct 05, 2017 | 36.81 | 36.99 | 36.80 | 36.96 | 984,782 | -0.57(-1.52%) |
Oct 04, 2017 | 37.55 | 37.58 | 37.48 | 37.53 | 405,120 | -0.02(-0.05%) |
Oct 03, 2017 | 37.42 | 37.64 | 37.37 | 37.55 | 658,406 | +0.23(+0.62%) |
Oct 02, 2017 | 37.29 | 37.40 | 37.19 | 37.32 | 628,272 | -0.02(-0.05%) |
Sep 29, 2017 | 37.17 | 37.41 | 37.03 | 37.34 | 608,471 | +0.62(+1.69%) |
Sep 28, 2017 | 36.51 | 36.73 | 36.41 | 36.72 | 580,143 | +0.23(+0.63%) |
Sep 27, 2017 | 36.53 | 36.74 | 36.38 | 36.49 | 848,284 | +0.03(+0.08%) |
Sep 26, 2017 | 36.76 | 36.80 | 36.41 | 36.46 | 954,554 | -0.51(-1.38%) |
Sep 25, 2017 | 37.39 | 37.39 | 36.95 | 36.97 | 1,378,297 | -0.53(-1.41%) |
Sep 22, 2017 | 37.38 | 37.55 | 37.18 | 37.50 | 731,941 | +0.04(+0.11%) |
Sep 21, 2017 | 37.53 | 37.59 | 37.45 | 37.46 | 551,528 | -0.30(-0.79%) |
Sep 20, 2017 | 37.92 | 37.98 | 37.58 | 37.76 | 689,484 | +0.10(+0.27%) |
Sep 19, 2017 | 38.13 | 38.19 | 37.41 | 37.66 | 1,646,183 | -0.73(-1.90%) |
Sep 18, 2017 | 38.67 | 38.76 | 38.31 | 38.39 | 699,263 | -0.27(-0.70%) |
Sep 15, 2017 | 38.45 | 38.68 | 38.36 | 38.66 | 558,230 | +0.30(+0.78%) |
Sep 14, 2017 | 38.32 | 38.45 | 38.17 | 38.36 | 1,144,611 | -1.38(-3.47%) |
Sep 13, 2017 | 39.87 | 39.88 | 39.66 | 39.74 | 328,948 | -0.44(-1.10%) |
Sep 12, 2017 | 40.35 | 40.35 | 40.04 | 40.18 | 499,244 | -0.17(-0.42%) |
Sep 11, 2017 | 40.04 | 40.49 | 40.04 | 40.35 | 1,330,121 | +0.42(+1.05%) |
Sep 08, 2017 | 39.78 | 39.93 | 39.78 | 39.93 | 579,281 | +0.50(+1.27%) |
Sep 07, 2017 | 39.39 | 39.56 | 39.35 | 39.43 | 371,490 | +0.10(+0.25%) |
Sep 06, 2017 | 39.41 | 39.46 | 39.26 | 39.33 | 275,297 | +0.00(+0.00%) |
Sep 05, 2017 | 39.59 | 39.59 | 39.01 | 39.33 | 554,945 | -0.39(-0.98%) |
Sep 01, 2017 | 39.83 | 39.83 | 39.59 | 39.72 | 394,880 | +0.09(+0.23%) |
Aug 31, 2017 | 39.45 | 39.68 | 39.43 | 39.63 | 468,458 | +0.43(+1.10%) |
Aug 30, 2017 | 39.02 | 39.24 | 38.99 | 39.20 | 520,652 | +0.56(+1.45%) |
Aug 29, 2017 | 38.52 | 38.71 | 38.51 | 38.64 | 338,595 | +0.16(+0.42%) |
Aug 28, 2017 | 38.57 | 38.60 | 38.44 | 38.48 | 188,238 | -0.02(-0.05%) |
Aug 25, 2017 | 38.42 | 38.70 | 38.35 | 38.50 | 1,065,933 | +0.31(+0.81%) |
Aug 24, 2017 | 38.81 | 38.42 | 38.13 | 38.19 | 1,375,704 | -0.62(-1.60%) |
Aug 23, 2017 | 38.77 | 38.90 | 38.75 | 38.81 | 313,449 | +0.10(+0.26%) |
Aug 22, 2017 | 38.49 | 38.73 | 38.43 | 38.71 | 492,358 | +0.21(+0.55%) |
Aug 21, 2017 | 38.49 | 38.62 | 38.35 | 38.50 | 594,483 | -0.27(-0.70%) |
Aug 18, 2017 | 38.84 | 38.93 | 38.61 | 38.77 | 504,788 | -0.23(-0.59%) |
Aug 17, 2017 | 39.34 | 39.45 | 38.99 | 39.00 | 658,883 | -0.39(-0.99%) |
Aug 16, 2017 | 39.14 | 39.43 | 39.13 | 39.39 | 469,225 | +0.47(+1.21%) |
Aug 15, 2017 | 39.10 | 39.12 | 38.89 | 38.92 | 513,930 | -0.23(-0.59%) |
Aug 14, 2017 | 39.10 | 39.23 | 39.00 | 39.15 | 437,882 | +0.15(+0.38%) |
Aug 11, 2017 | 38.84 | 39.13 | 38.77 | 39.00 | 471,195 | +0.12(+0.31%) |
Aug 10, 2017 | 39.55 | 39.55 | 38.83 | 38.88 | 1,000,846 | -1.14(-2.85%) |
Aug 09, 2017 | 40.22 | 40.22 | 39.84 | 40.02 | 925,273 | -0.54(-1.33%) |
Aug 08, 2017 | 40.35 | 40.68 | 40.33 | 40.56 | 796,852 | +0.57(+1.43%) |
Aug 07, 2017 | 39.89 | 40.05 | 39.89 | 39.99 | 797,798 | -0.35(-0.87%) |
Aug 04, 2017 | 40.36 | 40.43 | 40.20 | 40.34 | 546,489 | +0.14(+0.35%) |
Aug 03, 2017 | 39.94 | 40.22 | 39.76 | 40.20 | 673,886 | +0.39(+0.98%) |
Aug 02, 2017 | 40.16 | 40.20 | 39.72 | 39.81 | 1,094,003 | -0.90(-2.21%) |