Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.81 | 42.22 | 41.60 | 41.86 | 39,418 | +0.19(+0.45%) |
Oct 30, 2017 | 42.19 | 42.34 | 41.40 | 41.68 | 42,444 | -0.73(-1.71%) |
Oct 27, 2017 | 42.29 | 42.59 | 41.65 | 42.40 | 24,116 | +0.40(+0.94%) |
Oct 26, 2017 | 41.87 | 42.52 | 41.18 | 42.01 | 16,864 | +0.07(+0.17%) |
Oct 25, 2017 | 42.01 | 42.04 | 41.57 | 41.94 | 21,540 | -0.08(-0.20%) |
Oct 24, 2017 | 42.71 | 42.71 | 41.77 | 42.02 | 35,014 | -0.44(-1.04%) |
Oct 23, 2017 | 42.09 | 42.70 | 42.07 | 42.46 | 20,250 | +0.03(+0.08%) |
Oct 20, 2017 | 42.77 | 43.09 | 42.09 | 42.43 | 30,238 | +0.08(+0.18%) |
Oct 19, 2017 | 42.29 | 42.67 | 41.74 | 42.35 | 18,674 | -0.03(-0.08%) |
Oct 18, 2017 | 42.10 | 43.00 | 41.95 | 42.38 | 38,758 | +0.29(+0.68%) |
Oct 17, 2017 | 42.70 | 43.02 | 41.97 | 42.10 | 24,676 | -0.77(-1.80%) |
Oct 16, 2017 | 43.10 | 43.10 | 42.50 | 42.87 | 21,327 | -0.05(-0.11%) |
Oct 13, 2017 | 43.16 | 43.34 | 42.40 | 42.92 | 22,632 | +0.03(+0.06%) |
Oct 12, 2017 | 42.27 | 43.25 | 42.27 | 42.89 | 49,182 | -0.16(-0.36%) |
Oct 11, 2017 | 42.61 | 43.36 | 42.55 | 43.05 | 46,178 | +0.44(+1.04%) |
Oct 10, 2017 | 42.24 | 42.81 | 42.08 | 42.60 | 59,514 | +0.69(+1.64%) |
Oct 09, 2017 | 42.01 | 42.38 | 41.71 | 41.92 | 39,134 | +0.05(+0.12%) |
Oct 06, 2017 | 41.59 | 41.98 | 41.25 | 41.86 | 50,920 | +0.01(+0.02%) |
Oct 05, 2017 | 41.85 | 42.47 | 41.09 | 41.86 | 41,348 | +0.23(+0.55%) |
Oct 04, 2017 | 42.01 | 42.01 | 41.32 | 41.63 | 15,197 | -0.39(-0.93%) |
Oct 03, 2017 | 42.07 | 42.29 | 41.70 | 42.02 | 40,438 | -0.01(-0.03%) |
Oct 02, 2017 | 41.38 | 42.14 | 41.24 | 42.03 | 60,717 | +0.86(+2.08%) |
Sep 29, 2017 | 41.75 | 41.86 | 40.98 | 41.18 | 50,831 | -0.58(-1.38%) |
Sep 28, 2017 | 40.85 | 41.80 | 40.55 | 41.75 | 58,599 | +0.76(+1.85%) |
Sep 27, 2017 | 40.09 | 41.17 | 39.84 | 41.00 | 126,318 | +1.12(+2.80%) |
Sep 26, 2017 | 40.04 | 40.39 | 39.82 | 39.88 | 74,258 | -0.06(-0.15%) |
Sep 25, 2017 | 39.59 | 39.96 | 39.37 | 39.94 | 71,972 | +0.40(+1.02%) |
Sep 22, 2017 | 39.34 | 40.24 | 39.31 | 39.53 | 104,180 | -0.18(-0.46%) |
Sep 21, 2017 | 39.52 | 39.90 | 39.35 | 39.72 | 56,949 | +0.00(+0.00%) |
Sep 20, 2017 | 39.57 | 39.92 | 39.33 | 39.72 | 43,990 | +0.15(+0.38%) |
Sep 19, 2017 | 39.78 | 40.48 | 39.48 | 39.57 | 40,140 | -0.30(-0.75%) |
Sep 18, 2017 | 39.60 | 40.20 | 39.60 | 39.87 | 55,696 | +0.36(+0.92%) |
Sep 15, 2017 | 39.43 | 39.83 | 39.43 | 39.50 | 176,476 | +0.22(+0.56%) |
Sep 14, 2017 | 39.92 | 39.97 | 38.94 | 39.28 | 46,705 | -0.64(-1.61%) |
Sep 13, 2017 | 40.20 | 39.48 | 39.92 | 46,762 | +0.00(+0.00%) | |
Sep 12, 2017 | 39.50 | 40.01 | 39.07 | 39.92 | 89,089 | +0.66(+1.69%) |
Sep 11, 2017 | 39.26 | 39.41 | 39.01 | 39.26 | 86,430 | +0.47(+1.22%) |
Sep 08, 2017 | 38.53 | 39.47 | 38.22 | 38.79 | 100,679 | +0.27(+0.69%) |
Sep 07, 2017 | 38.42 | 38.92 | 38.21 | 38.52 | 110,024 | -0.25(-0.64%) |
Sep 06, 2017 | 39.00 | 39.07 | 38.00 | 38.77 | 80,042 | -0.22(-0.57%) |
Sep 05, 2017 | 39.76 | 40.03 | 38.98 | 38.99 | 53,673 | -0.77(-1.93%) |
Sep 01, 2017 | 38.72 | 40.17 | 38.72 | 39.76 | 24,673 | +0.02(+0.05%) |
Aug 31, 2017 | 39.96 | 40.04 | 39.33 | 39.74 | 87,841 | +0.03(+0.08%) |
Aug 30, 2017 | 40.02 | 40.54 | 39.66 | 39.70 | 63,112 | -0.56(-1.40%) |
Aug 29, 2017 | 39.17 | 40.32 | 38.71 | 40.27 | 69,532 | +1.47(+3.78%) |
Aug 28, 2017 | 39.57 | 39.57 | 38.60 | 38.80 | 56,300 | -0.53(-1.35%) |
Aug 25, 2017 | 39.41 | 39.65 | 39.26 | 39.33 | 34,555 | -0.08(-0.20%) |
Aug 24, 2017 | 39.65 | 40.08 | 39.17 | 39.41 | 43,800 | -0.23(-0.57%) |
Aug 23, 2017 | 40.54 | 40.92 | 39.56 | 39.63 | 40,979 | -1.29(-3.14%) |
Aug 22, 2017 | 40.45 | 40.96 | 40.12 | 40.92 | 50,741 | +0.81(+2.03%) |
Aug 21, 2017 | 39.04 | 40.31 | 39.04 | 40.10 | 67,446 | +1.24(+3.19%) |
Aug 18, 2017 | 38.04 | 39.17 | 38.04 | 38.86 | 66,380 | +0.64(+1.67%) |
Aug 17, 2017 | 38.44 | 39.49 | 38.15 | 38.22 | 75,490 | -0.48(-1.24%) |
Aug 16, 2017 | 39.49 | 39.56 | 38.62 | 38.70 | 45,558 | -0.45(-1.16%) |
Aug 15, 2017 | 39.85 | 39.96 | 39.10 | 39.15 | 31,793 | -0.82(-2.05%) |
Aug 14, 2017 | 39.44 | 40.05 | 39.28 | 39.98 | 77,095 | +0.58(+1.48%) |
Aug 11, 2017 | 40.16 | 40.27 | 39.32 | 39.39 | 31,827 | -0.63(-1.58%) |
Aug 10, 2017 | 40.15 | 40.31 | 39.58 | 40.03 | 37,221 | -0.36(-0.90%) |
Aug 09, 2017 | 40.72 | 40.98 | 40.12 | 40.39 | 48,545 | -0.42(-1.03%) |
Aug 08, 2017 | 41.31 | 41.31 | 40.63 | 40.81 | 41,355 | +0.23(+0.56%) |
Aug 07, 2017 | 41.24 | 41.38 | 40.18 | 40.58 | 82,745 | +0.01(+0.03%) |
Aug 04, 2017 | 40.36 | 40.84 | 40.18 | 40.57 | 36,354 | -0.12(-0.30%) |
Aug 03, 2017 | 41.46 | 41.46 | 40.44 | 40.69 | 31,915 | -0.35(-0.85%) |
Aug 02, 2017 | 41.53 | 41.63 | 40.62 | 41.04 | 52,558 | -0.56(-1.34%) |