Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.37 | 44.09 | 43.35 | 44.04 | 1,093,804 | +1.01(+2.35%) |
Oct 30, 2017 | 43.33 | 43.76 | 42.90 | 43.03 | 729,477 | -0.15(-0.36%) |
Oct 27, 2017 | 42.55 | 43.26 | 42.14 | 43.18 | 842,080 | +0.85(+2.01%) |
Oct 26, 2017 | 41.18 | 42.87 | 40.47 | 42.33 | 1,767,943 | +1.01(+2.45%) |
Oct 25, 2017 | 41.22 | 41.58 | 41.17 | 41.32 | 1,202,597 | +0.08(+0.20%) |
Oct 24, 2017 | 40.96 | 41.33 | 40.91 | 41.24 | 905,841 | +0.26(+0.63%) |
Oct 23, 2017 | 40.81 | 41.02 | 40.70 | 40.98 | 435,798 | +0.15(+0.38%) |
Oct 20, 2017 | 41.20 | 41.20 | 40.58 | 40.83 | 479,808 | -0.16(-0.39%) |
Oct 19, 2017 | 40.73 | 41.09 | 40.56 | 40.99 | 524,403 | +0.23(+0.56%) |
Oct 18, 2017 | 40.53 | 40.88 | 40.34 | 40.76 | 473,062 | +0.35(+0.86%) |
Oct 17, 2017 | 41.04 | 41.12 | 40.39 | 40.41 | 1,016,675 | -0.61(-1.48%) |
Oct 16, 2017 | 40.60 | 41.04 | 40.57 | 41.02 | 532,620 | +0.48(+1.18%) |
Oct 13, 2017 | 40.66 | 40.75 | 40.44 | 40.54 | 561,884 | +0.01(+0.02%) |
Oct 12, 2017 | 40.70 | 40.78 | 40.49 | 40.53 | 419,049 | -0.15(-0.36%) |
Oct 11, 2017 | 40.75 | 40.81 | 40.55 | 40.68 | 556,381 | -0.12(-0.30%) |
Oct 10, 2017 | 40.01 | 41.03 | 39.99 | 40.80 | 945,049 | +0.63(+1.57%) |
Oct 09, 2017 | 40.42 | 40.53 | 40.08 | 40.17 | 712,692 | -0.25(-0.62%) |
Oct 06, 2017 | 40.48 | 40.53 | 39.90 | 40.42 | 1,034,628 | +0.02(+0.04%) |
Oct 05, 2017 | 40.63 | 40.80 | 40.20 | 40.40 | 950,080 | -0.25(-0.62%) |
Oct 04, 2017 | 41.15 | 41.25 | 40.59 | 40.66 | 967,541 | -0.51(-1.24%) |
Oct 03, 2017 | 40.76 | 41.17 | 40.46 | 41.17 | 939,738 | +0.38(+0.93%) |
Oct 02, 2017 | 40.42 | 40.79 | 40.23 | 40.79 | 796,928 | +0.35(+0.86%) |
Sep 29, 2017 | 40.31 | 40.45 | 40.14 | 40.44 | 589,867 | +0.23(+0.58%) |
Sep 28, 2017 | 39.71 | 40.23 | 39.65 | 40.20 | 784,967 | +0.48(+1.20%) |
Sep 27, 2017 | 39.85 | 40.06 | 39.49 | 39.73 | 663,162 | -0.05(-0.12%) |
Sep 26, 2017 | 39.73 | 39.92 | 39.70 | 39.77 | 277,240 | -0.10(-0.24%) |
Sep 25, 2017 | 39.78 | 40.06 | 39.64 | 39.87 | 384,421 | +0.06(+0.16%) |
Sep 22, 2017 | 39.51 | 39.85 | 39.51 | 39.81 | 405,762 | +0.28(+0.72%) |
Sep 21, 2017 | 39.86 | 40.20 | 39.50 | 39.52 | 480,597 | -0.34(-0.85%) |
Sep 20, 2017 | 39.98 | 40.09 | 39.63 | 39.86 | 445,772 | -0.03(-0.08%) |
Sep 19, 2017 | 39.93 | 40.21 | 39.80 | 39.90 | 578,109 | +0.04(+0.10%) |
Sep 18, 2017 | 39.77 | 40.05 | 39.64 | 39.85 | 639,512 | +0.15(+0.37%) |
Sep 15, 2017 | 39.34 | 39.86 | 39.34 | 39.71 | 1,448,140 | +0.25(+0.64%) |
Sep 14, 2017 | 39.79 | 39.91 | 39.42 | 39.46 | 737,499 | -0.40(-0.99%) |
Sep 13, 2017 | 40.11 | 40.11 | 39.65 | 39.85 | 808,954 | -0.14(-0.34%) |
Sep 12, 2017 | 39.36 | 39.99 | 39.36 | 39.99 | 733,602 | +0.70(+1.79%) |
Sep 11, 2017 | 39.26 | 40.08 | 39.22 | 39.29 | 1,145,136 | +0.32(+0.81%) |
Sep 08, 2017 | 37.96 | 39.09 | 37.93 | 38.97 | 686,317 | +0.87(+2.29%) |
Sep 07, 2017 | 38.25 | 38.25 | 37.83 | 38.10 | 559,180 | +0.02(+0.06%) |
Sep 06, 2017 | 38.29 | 38.46 | 38.02 | 38.07 | 767,556 | -0.18(-0.48%) |
Sep 05, 2017 | 39.24 | 39.41 | 38.15 | 38.26 | 759,374 | -1.01(-2.58%) |
Sep 01, 2017 | 39.41 | 39.54 | 39.25 | 39.27 | 519,449 | -0.11(-0.29%) |
Aug 31, 2017 | 39.25 | 39.50 | 39.17 | 39.38 | 503,102 | +0.32(+0.82%) |
Aug 30, 2017 | 38.94 | 39.28 | 38.83 | 39.06 | 331,798 | +0.10(+0.27%) |
Aug 29, 2017 | 38.81 | 39.25 | 38.81 | 38.96 | 730,389 | +0.11(+0.29%) |
Aug 28, 2017 | 38.92 | 39.07 | 38.81 | 38.84 | 484,989 | -0.08(-0.21%) |
Aug 25, 2017 | 38.72 | 39.19 | 38.72 | 38.93 | 661,158 | +0.20(+0.52%) |
Aug 24, 2017 | 39.17 | 39.17 | 38.71 | 38.72 | 675,635 | -0.26(-0.66%) |
Aug 23, 2017 | 38.84 | 39.21 | 38.81 | 38.98 | 400,637 | +0.01(+0.02%) |
Aug 22, 2017 | 38.82 | 39.11 | 38.79 | 38.97 | 327,686 | +0.20(+0.52%) |
Aug 21, 2017 | 38.69 | 39.05 | 38.64 | 38.77 | 328,324 | +0.12(+0.31%) |
Aug 18, 2017 | 38.83 | 39.01 | 38.60 | 38.65 | 785,827 | -0.18(-0.45%) |
Aug 17, 2017 | 39.33 | 39.46 | 38.83 | 38.83 | 639,248 | -0.54(-1.37%) |
Aug 16, 2017 | 39.01 | 39.56 | 38.97 | 39.37 | 903,434 | +0.40(+1.03%) |
Aug 15, 2017 | 38.74 | 38.97 | 38.53 | 38.97 | 984,850 | +0.20(+0.52%) |
Aug 14, 2017 | 38.48 | 38.84 | 38.40 | 38.76 | 901,719 | +0.45(+1.17%) |
Aug 11, 2017 | 38.28 | 38.51 | 38.19 | 38.31 | 726,114 | -0.10(-0.27%) |
Aug 10, 2017 | 38.40 | 38.58 | 38.27 | 38.42 | 908,375 | -0.06(-0.17%) |
Aug 09, 2017 | 38.91 | 38.95 | 38.34 | 38.48 | 817,216 | -0.38(-0.97%) |
Aug 08, 2017 | 38.82 | 39.10 | 38.74 | 38.86 | 531,350 | +0.05(+0.12%) |
Aug 07, 2017 | 39.17 | 38.77 | 38.81 | 426,497 | -0.29(-0.74%) | |
Aug 04, 2017 | 39.17 | 39.19 | 38.87 | 39.10 | 354,833 | -0.04(-0.10%) |
Aug 03, 2017 | 38.89 | 39.21 | 38.71 | 39.14 | 393,098 | +0.26(+0.68%) |
Aug 02, 2017 | 38.97 | 39.02 | 38.64 | 38.88 | 398,811 | -0.07(-0.19%) |