Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.36 | 44.08 | 43.34 | 44.03 | 1,094,076 | +1.01(+2.35%) |
Oct 30, 2017 | 43.32 | 43.74 | 42.89 | 43.02 | 729,659 | -0.15(-0.36%) |
Oct 27, 2017 | 42.54 | 43.25 | 42.13 | 43.17 | 842,290 | +0.85(+2.01%) |
Oct 26, 2017 | 41.17 | 42.86 | 40.46 | 42.32 | 1,768,384 | +1.01(+2.45%) |
Oct 25, 2017 | 41.21 | 41.57 | 41.16 | 41.31 | 1,202,896 | +0.08(+0.20%) |
Oct 24, 2017 | 40.95 | 41.32 | 40.90 | 41.23 | 906,067 | +0.26(+0.63%) |
Oct 23, 2017 | 40.80 | 41.01 | 40.69 | 40.97 | 435,907 | +0.15(+0.38%) |
Oct 20, 2017 | 41.19 | 41.19 | 40.57 | 40.82 | 479,928 | -0.16(-0.39%) |
Oct 19, 2017 | 40.72 | 41.08 | 40.55 | 40.98 | 524,533 | +0.23(+0.56%) |
Oct 18, 2017 | 40.52 | 40.87 | 40.33 | 40.75 | 473,180 | +0.35(+0.86%) |
Oct 17, 2017 | 41.03 | 41.11 | 40.38 | 40.40 | 1,016,928 | -0.61(-1.48%) |
Oct 16, 2017 | 40.59 | 41.03 | 40.56 | 41.01 | 532,753 | +0.48(+1.18%) |
Oct 13, 2017 | 40.65 | 40.74 | 40.43 | 40.53 | 562,024 | +0.01(+0.02%) |
Oct 12, 2017 | 40.69 | 40.77 | 40.48 | 40.52 | 419,154 | -0.15(-0.36%) |
Oct 11, 2017 | 40.74 | 40.80 | 40.54 | 40.67 | 556,520 | -0.12(-0.30%) |
Oct 10, 2017 | 40.00 | 41.02 | 39.98 | 40.79 | 945,284 | +0.63(+1.57%) |
Oct 09, 2017 | 40.41 | 40.52 | 40.07 | 40.16 | 712,869 | -0.25(-0.62%) |
Oct 06, 2017 | 40.47 | 40.52 | 39.88 | 40.41 | 1,034,886 | +0.02(+0.04%) |
Oct 05, 2017 | 40.62 | 40.79 | 40.19 | 40.39 | 950,316 | -0.25(-0.62%) |
Oct 04, 2017 | 41.14 | 41.24 | 40.58 | 40.65 | 967,782 | -0.51(-1.24%) |
Oct 03, 2017 | 40.75 | 41.16 | 40.45 | 41.16 | 939,972 | +0.38(+0.93%) |
Oct 02, 2017 | 40.41 | 40.77 | 40.22 | 40.77 | 797,126 | +0.35(+0.86%) |
Sep 29, 2017 | 40.30 | 40.44 | 40.13 | 40.43 | 590,014 | +0.23(+0.58%) |
Sep 28, 2017 | 39.70 | 40.22 | 39.64 | 40.19 | 785,162 | +0.48(+1.20%) |
Sep 27, 2017 | 39.84 | 40.05 | 39.48 | 39.72 | 663,327 | -0.05(-0.12%) |
Sep 26, 2017 | 39.72 | 39.91 | 39.69 | 39.76 | 277,309 | -0.10(-0.24%) |
Sep 25, 2017 | 39.77 | 40.05 | 39.63 | 39.86 | 384,517 | +0.06(+0.16%) |
Sep 22, 2017 | 39.50 | 39.84 | 39.50 | 39.80 | 405,863 | +0.28(+0.72%) |
Sep 21, 2017 | 39.85 | 40.19 | 39.49 | 39.51 | 480,716 | -0.34(-0.85%) |
Sep 20, 2017 | 39.97 | 40.08 | 39.62 | 39.85 | 445,883 | -0.03(-0.08%) |
Sep 19, 2017 | 39.92 | 40.20 | 39.79 | 39.88 | 578,253 | +0.04(+0.10%) |
Sep 18, 2017 | 39.76 | 40.04 | 39.63 | 39.84 | 639,671 | +0.15(+0.37%) |
Sep 15, 2017 | 39.33 | 39.85 | 39.33 | 39.70 | 1,448,501 | +0.25(+0.64%) |
Sep 14, 2017 | 39.78 | 39.90 | 39.41 | 39.45 | 737,683 | -0.40(-0.99%) |
Sep 13, 2017 | 40.10 | 40.10 | 39.64 | 39.84 | 809,155 | -0.14(-0.34%) |
Sep 12, 2017 | 39.35 | 39.98 | 39.35 | 39.98 | 733,784 | +0.70(+1.79%) |
Sep 11, 2017 | 39.25 | 40.07 | 39.21 | 39.28 | 1,145,421 | +0.32(+0.81%) |
Sep 08, 2017 | 37.95 | 39.08 | 37.92 | 38.96 | 686,488 | +0.87(+2.29%) |
Sep 07, 2017 | 38.24 | 38.24 | 37.82 | 38.09 | 559,319 | +0.02(+0.06%) |
Sep 06, 2017 | 38.28 | 38.45 | 38.01 | 38.06 | 767,747 | -0.18(-0.48%) |
Sep 05, 2017 | 39.23 | 39.40 | 38.14 | 38.25 | 759,563 | -1.01(-2.58%) |
Sep 01, 2017 | 39.41 | 39.53 | 39.24 | 39.26 | 519,579 | -0.11(-0.29%) |
Aug 31, 2017 | 39.24 | 39.49 | 39.16 | 39.37 | 503,227 | +0.32(+0.82%) |
Aug 30, 2017 | 38.93 | 39.27 | 38.82 | 39.05 | 331,881 | +0.10(+0.27%) |
Aug 29, 2017 | 38.80 | 39.24 | 38.80 | 38.95 | 730,571 | +0.11(+0.29%) |
Aug 28, 2017 | 38.91 | 39.06 | 38.80 | 38.84 | 485,110 | -0.08(-0.21%) |
Aug 25, 2017 | 38.71 | 39.18 | 38.71 | 38.92 | 661,323 | +0.20(+0.52%) |
Aug 24, 2017 | 39.16 | 39.16 | 38.70 | 38.71 | 675,803 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.20 | 38.80 | 38.97 | 400,737 | +0.01(+0.02%) |
Aug 22, 2017 | 38.81 | 39.10 | 38.78 | 38.96 | 327,768 | +0.20(+0.52%) |
Aug 21, 2017 | 38.68 | 39.04 | 38.63 | 38.76 | 328,406 | +0.12(+0.31%) |
Aug 18, 2017 | 38.82 | 39.00 | 38.59 | 38.64 | 786,022 | -0.18(-0.45%) |
Aug 17, 2017 | 39.32 | 39.45 | 38.82 | 38.82 | 639,408 | -0.54(-1.37%) |
Aug 16, 2017 | 39.00 | 39.55 | 38.96 | 39.36 | 903,659 | +0.40(+1.03%) |
Aug 15, 2017 | 38.73 | 38.96 | 38.52 | 38.96 | 985,095 | +0.20(+0.52%) |
Aug 14, 2017 | 38.47 | 38.83 | 38.39 | 38.75 | 901,943 | +0.45(+1.17%) |
Aug 11, 2017 | 38.27 | 38.50 | 38.18 | 38.31 | 726,295 | -0.10(-0.27%) |
Aug 10, 2017 | 38.39 | 38.57 | 38.26 | 38.41 | 908,601 | -0.06(-0.17%) |
Aug 09, 2017 | 38.90 | 38.94 | 38.33 | 38.47 | 817,420 | -0.38(-0.97%) |
Aug 08, 2017 | 38.81 | 39.09 | 38.73 | 38.85 | 531,482 | +0.05(+0.12%) |
Aug 07, 2017 | 39.16 | 38.76 | 38.80 | 426,603 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.16 | 39.18 | 38.86 | 39.09 | 354,921 | -0.04(-0.10%) |
Aug 03, 2017 | 38.88 | 39.20 | 38.70 | 39.13 | 393,196 | +0.26(+0.68%) |
Aug 02, 2017 | 38.96 | 39.01 | 38.63 | 38.87 | 398,910 | -0.07(-0.19%) |