Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.28 | 43.28 | 42.85 | 42.85 | 535,574 | -0.19(-0.44%) |
Oct 30, 2017 | 43.62 | 43.04 | 43.04 | 773,602 | -0.57(-1.31%) | |
Oct 27, 2017 | 43.48 | 43.63 | 43.40 | 43.62 | 237,015 | +0.19(+0.43%) |
Oct 26, 2017 | 43.03 | 43.70 | 43.03 | 43.43 | 816,111 | +0.41(+0.94%) |
Oct 25, 2017 | 43.52 | 43.56 | 42.92 | 43.03 | 709,828 | -0.67(-1.52%) |
Oct 24, 2017 | 43.67 | 43.88 | 43.64 | 43.69 | 344,052 | +0.06(+0.14%) |
Oct 23, 2017 | 43.89 | 43.93 | 43.63 | 43.63 | 483,414 | -0.16(-0.37%) |
Oct 20, 2017 | 43.55 | 43.83 | 43.55 | 43.79 | 394,023 | +0.39(+0.90%) |
Oct 19, 2017 | 43.40 | 43.42 | 42.99 | 43.40 | 560,195 | -0.06(-0.13%) |
Oct 18, 2017 | 43.12 | 43.63 | 43.12 | 43.46 | 1,088,750 | +0.34(+0.79%) |
Oct 17, 2017 | 43.16 | 43.36 | 43.02 | 43.12 | 1,136,702 | -0.16(-0.37%) |
Oct 16, 2017 | 43.38 | 43.83 | 43.11 | 43.28 | 459,814 | -0.34(-0.78%) |
Oct 13, 2017 | 44.17 | 44.31 | 43.59 | 43.62 | 636,034 | -0.46(-1.04%) |
Oct 12, 2017 | 43.76 | 44.13 | 43.75 | 44.08 | 332,282 | +0.29(+0.67%) |
Oct 11, 2017 | 43.60 | 43.86 | 43.60 | 43.78 | 444,216 | +0.18(+0.41%) |
Oct 10, 2017 | 43.62 | 43.85 | 43.55 | 43.61 | 457,695 | +0.31(+0.71%) |
Oct 09, 2017 | 43.54 | 43.54 | 43.18 | 43.30 | 448,495 | -0.08(-0.19%) |
Oct 06, 2017 | 43.55 | 43.65 | 43.24 | 43.38 | 1,023,644 | -0.10(-0.22%) |
Oct 05, 2017 | 43.43 | 43.50 | 43.28 | 43.47 | 562,609 | -0.09(-0.20%) |
Oct 04, 2017 | 43.78 | 43.92 | 43.52 | 43.56 | 895,793 | -0.21(-0.49%) |
Oct 03, 2017 | 43.54 | 43.79 | 43.54 | 43.78 | 657,205 | +0.30(+0.70%) |
Oct 02, 2017 | 43.59 | 43.61 | 43.22 | 43.47 | 735,625 | -0.06(-0.15%) |
Sep 29, 2017 | 43.57 | 43.59 | 43.43 | 43.54 | 483,308 | +0.14(+0.32%) |
Sep 28, 2017 | 43.33 | 43.48 | 43.22 | 43.40 | 997,741 | +0.20(+0.46%) |
Sep 27, 2017 | 43.24 | 43.28 | 42.98 | 43.20 | 601,414 | +0.23(+0.54%) |
Sep 26, 2017 | 42.76 | 43.00 | 42.61 | 42.97 | 331,147 | +0.22(+0.52%) |
Sep 25, 2017 | 42.73 | 42.78 | 42.41 | 42.75 | 1,027,380 | +0.05(+0.11%) |
Sep 22, 2017 | 42.49 | 42.73 | 42.47 | 42.70 | 222,769 | +0.14(+0.33%) |
Sep 21, 2017 | 42.41 | 42.67 | 42.36 | 42.56 | 494,360 | +0.09(+0.21%) |
Sep 20, 2017 | 41.85 | 42.49 | 41.74 | 42.47 | 408,269 | +0.62(+1.48%) |
Sep 19, 2017 | 41.95 | 42.01 | 41.74 | 41.85 | 284,859 | -0.03(-0.06%) |
Sep 18, 2017 | 41.90 | 42.08 | 41.83 | 41.88 | 368,884 | +0.91(+2.21%) |
Sep 15, 2017 | 41.73 | 41.98 | 40.97 | 40.97 | 403,086 | -0.83(-2.00%) |
Sep 14, 2017 | 41.82 | 42.05 | 41.78 | 41.80 | 493,072 | -0.14(-0.33%) |
Sep 13, 2017 | 41.84 | 41.94 | 41.73 | 41.94 | 545,592 | -0.04(-0.09%) |
Sep 12, 2017 | 41.79 | 42.01 | 41.73 | 41.98 | 1,068,689 | +0.25(+0.61%) |
Sep 11, 2017 | 41.48 | 41.72 | 41.46 | 41.72 | 971,469 | +0.43(+1.05%) |
Sep 08, 2017 | 41.11 | 41.34 | 40.87 | 41.29 | 704,451 | +0.17(+0.40%) |
Sep 07, 2017 | 40.97 | 41.16 | 40.91 | 41.12 | 1,050,806 | +0.20(+0.48%) |
Sep 06, 2017 | 40.63 | 41.08 | 40.63 | 40.93 | 1,763,881 | +0.20(+0.49%) |
Sep 05, 2017 | 41.07 | 41.07 | 40.64 | 40.73 | 1,457,104 | -0.40(-0.97%) |
Sep 01, 2017 | 41.07 | 41.30 | 41.06 | 41.13 | 789,607 | +0.15(+0.38%) |
Aug 31, 2017 | 40.97 | 41.14 | 40.87 | 40.97 | 797,660 | +0.05(+0.13%) |
Aug 30, 2017 | 40.57 | 41.06 | 40.57 | 40.92 | 552,017 | +0.30(+0.75%) |
Aug 29, 2017 | 40.01 | 40.65 | 39.80 | 40.61 | 1,130,066 | +0.37(+0.91%) |
Aug 28, 2017 | 40.20 | 40.27 | 39.95 | 40.25 | 387,885 | +0.14(+0.35%) |
Aug 25, 2017 | 39.68 | 40.31 | 39.68 | 40.11 | 2,421,529 | +0.45(+1.14%) |
Aug 24, 2017 | 40.24 | 40.24 | 39.60 | 39.65 | 1,389,564 | -0.25(-0.64%) |
Aug 23, 2017 | 40.23 | 40.24 | 39.83 | 39.91 | 1,172,129 | -0.54(-1.33%) |
Aug 22, 2017 | 40.17 | 40.49 | 40.10 | 40.44 | 1,239,980 | +0.34(+0.86%) |
Aug 21, 2017 | 40.04 | 40.19 | 39.89 | 40.10 | 1,054,768 | +0.16(+0.40%) |
Aug 18, 2017 | 40.10 | 40.24 | 39.87 | 39.94 | 1,130,865 | -0.30(-0.75%) |
Aug 17, 2017 | 41.06 | 41.12 | 40.21 | 40.24 | 1,249,039 | -0.98(-2.38%) |
Aug 16, 2017 | 41.38 | 41.49 | 41.16 | 41.22 | 915,157 | +0.06(+0.14%) |
Aug 15, 2017 | 41.25 | 41.25 | 40.97 | 41.17 | 1,166,175 | +0.12(+0.29%) |
Aug 14, 2017 | 40.71 | 41.13 | 40.64 | 41.05 | 1,058,269 | +0.71(+1.77%) |
Aug 11, 2017 | 40.09 | 40.62 | 40.09 | 40.34 | 539,474 | +0.20(+0.49%) |
Aug 10, 2017 | 40.31 | 40.46 | 40.06 | 40.14 | 631,334 | -0.39(-0.96%) |
Aug 09, 2017 | 40.42 | 40.56 | 40.29 | 40.53 | 463,794 | +0.00(+0.00%) |
Aug 08, 2017 | 40.81 | 40.96 | 40.42 | 40.53 | 692,879 | -0.28(-0.69%) |
Aug 07, 2017 | 40.92 | 40.92 | 40.67 | 40.81 | 1,994,253 | +0.08(+0.19%) |
Aug 04, 2017 | 40.48 | 40.79 | 40.35 | 40.73 | 1,137,373 | +0.31(+0.77%) |
Aug 03, 2017 | 40.30 | 40.48 | 40.26 | 40.42 | 1,528,371 | +0.16(+0.41%) |
Aug 02, 2017 | 40.07 | 40.29 | 39.98 | 40.26 | 878,162 | +0.11(+0.28%) |