Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.85 | 43.20 | 42.55 | 42.85 | 31,845 | +0.05(+0.12%) |
Oct 30, 2017 | 43.45 | 43.45 | 42.40 | 42.80 | 44,804 | -0.80(-1.83%) |
Oct 27, 2017 | 43.50 | 43.70 | 42.85 | 43.60 | 54,867 | +0.15(+0.35%) |
Oct 26, 2017 | 43.10 | 44.00 | 43.10 | 43.45 | 34,478 | +0.40(+0.93%) |
Oct 25, 2017 | 42.85 | 43.25 | 42.40 | 43.05 | 27,296 | +0.15(+0.35%) |
Oct 24, 2017 | 42.85 | 43.40 | 42.75 | 42.90 | 27,297 | +0.20(+0.47%) |
Oct 23, 2017 | 42.65 | 43.05 | 42.45 | 42.70 | 25,926 | +0.05(+0.12%) |
Oct 20, 2017 | 42.40 | 43.05 | 41.95 | 42.65 | 31,705 | +0.65(+1.55%) |
Oct 19, 2017 | 41.95 | 42.45 | 41.65 | 42.00 | 35,453 | -0.05(-0.12%) |
Oct 18, 2017 | 42.05 | 42.35 | 41.48 | 42.05 | 37,841 | +0.30(+0.72%) |
Oct 17, 2017 | 42.10 | 42.20 | 41.65 | 41.75 | 29,374 | -0.20(-0.48%) |
Oct 16, 2017 | 41.95 | 42.75 | 41.25 | 41.95 | 44,223 | -0.05(-0.12%) |
Oct 13, 2017 | 42.25 | 42.75 | 41.75 | 42.00 | 39,855 | -0.05(-0.12%) |
Oct 12, 2017 | 42.15 | 42.45 | 41.55 | 42.05 | 65,361 | -0.05(-0.12%) |
Oct 11, 2017 | 42.15 | 42.73 | 41.65 | 42.10 | 95,739 | +0.10(+0.24%) |
Oct 10, 2017 | 42.15 | 42.27 | 41.85 | 42.00 | 58,997 | +0.10(+0.24%) |
Oct 09, 2017 | 41.95 | 42.15 | 41.75 | 41.90 | 32,559 | +0.15(+0.36%) |
Oct 06, 2017 | 41.90 | 42.60 | 41.70 | 41.75 | 46,755 | -0.15(-0.36%) |
Oct 05, 2017 | 42.55 | 42.80 | 41.85 | 41.90 | 53,971 | -0.60(-1.41%) |
Oct 04, 2017 | 41.45 | 42.55 | 41.35 | 42.50 | 73,390 | +1.25(+3.03%) |
Oct 03, 2017 | 41.30 | 42.75 | 41.05 | 41.25 | 105,820 | +0.20(+0.49%) |
Oct 02, 2017 | 40.65 | 41.60 | 40.65 | 41.05 | 159,369 | -0.08(-0.18%) |
Sep 29, 2017 | 42.50 | 42.50 | 41.05 | 41.12 | 56,778 | -1.23(-2.89%) |
Sep 28, 2017 | 41.35 | 42.80 | 41.30 | 42.35 | 110,040 | +0.75(+1.80%) |
Sep 27, 2017 | 41.80 | 41.90 | 41.00 | 41.60 | 96,926 | +0.20(+0.48%) |
Sep 26, 2017 | 41.35 | 41.70 | 41.10 | 41.40 | 79,452 | +0.00(+0.00%) |
Sep 25, 2017 | 39.58 | 42.02 | 39.58 | 41.40 | 59,083 | +0.55(+1.35%) |
Sep 22, 2017 | 40.55 | 41.00 | 40.30 | 40.85 | 57,762 | +0.35(+0.86%) |
Sep 21, 2017 | 40.90 | 41.15 | 40.45 | 40.50 | 47,229 | -0.30(-0.74%) |
Sep 20, 2017 | 40.70 | 41.10 | 39.92 | 40.80 | 68,361 | -0.05(-0.12%) |
Sep 19, 2017 | 40.75 | 41.05 | 40.20 | 40.85 | 42,927 | +0.10(+0.25%) |
Sep 18, 2017 | 40.75 | 41.00 | 40.60 | 40.75 | 50,909 | -0.05(-0.12%) |
Sep 15, 2017 | 40.65 | 41.25 | 40.60 | 40.80 | 71,712 | +0.00(+0.00%) |
Sep 14, 2017 | 40.40 | 41.20 | 40.25 | 40.80 | 48,500 | +0.40(+0.99%) |
Sep 13, 2017 | 39.85 | 41.10 | 39.85 | 40.40 | 39,034 | +0.70(+1.76%) |
Sep 12, 2017 | 40.02 | 39.20 | 39.70 | 67,713 | +0.65(+1.66%) | |
Sep 11, 2017 | 39.25 | 39.45 | 38.80 | 39.05 | 50,894 | +0.15(+0.39%) |
Sep 08, 2017 | 38.45 | 39.75 | 38.45 | 38.90 | 46,792 | +0.05(+0.13%) |
Sep 07, 2017 | 38.85 | 39.55 | 38.75 | 38.85 | 53,421 | +0.20(+0.52%) |
Sep 06, 2017 | 39.40 | 39.75 | 38.65 | 38.65 | 152,771 | -0.75(-1.90%) |
Sep 05, 2017 | 39.30 | 39.80 | 38.80 | 39.40 | 50,683 | -0.05(-0.13%) |
Sep 01, 2017 | 37.60 | 39.50 | 37.60 | 39.45 | 48,692 | +1.05(+2.73%) |
Aug 31, 2017 | 38.95 | 40.15 | 38.20 | 38.40 | 71,813 | -0.38(-0.97%) |
Aug 30, 2017 | 38.55 | 39.05 | 38.50 | 38.77 | 45,606 | +0.17(+0.45%) |
Aug 29, 2017 | 36.90 | 39.35 | 36.60 | 38.60 | 87,315 | +1.45(+3.90%) |
Aug 28, 2017 | 37.00 | 37.75 | 36.50 | 37.15 | 87,961 | +0.25(+0.68%) |
Aug 25, 2017 | 36.50 | 37.80 | 36.50 | 36.90 | 47,584 | +0.00(+0.00%) |
Aug 24, 2017 | 38.15 | 38.20 | 36.75 | 36.90 | 36,059 | -0.75(-1.99%) |
Aug 23, 2017 | 39.10 | 39.10 | 37.55 | 37.65 | 26,522 | -1.75(-4.44%) |
Aug 22, 2017 | 39.15 | 40.45 | 39.10 | 39.40 | 44,561 | +0.50(+1.29%) |
Aug 21, 2017 | 38.35 | 39.67 | 38.35 | 38.90 | 42,217 | +0.65(+1.70%) |
Aug 18, 2017 | 33.05 | 38.60 | 33.05 | 38.25 | 74,559 | +1.35(+3.66%) |
Aug 17, 2017 | 37.55 | 37.60 | 36.60 | 36.90 | 48,604 | -0.65(-1.73%) |
Aug 16, 2017 | 37.70 | 38.05 | 37.08 | 37.55 | 23,811 | +0.00(+0.00%) |
Aug 15, 2017 | 38.25 | 38.25 | 37.40 | 37.55 | 21,756 | -0.90(-2.34%) |
Aug 14, 2017 | 37.60 | 38.45 | 37.60 | 38.45 | 13,668 | +1.00(+2.67%) |
Aug 11, 2017 | 37.30 | 38.15 | 37.02 | 37.45 | 15,011 | +0.05(+0.13%) |
Aug 10, 2017 | 38.05 | 38.05 | 37.15 | 37.40 | 14,907 | -0.70(-1.84%) |
Aug 09, 2017 | 38.70 | 38.70 | 37.90 | 38.10 | 15,381 | -0.45(-1.17%) |
Aug 08, 2017 | 38.25 | 39.20 | 38.15 | 38.55 | 22,854 | +0.40(+1.05%) |
Aug 07, 2017 | 37.85 | 38.35 | 37.70 | 38.15 | 12,784 | +0.00(+0.00%) |
Aug 04, 2017 | 37.40 | 38.25 | 37.40 | 38.15 | 21,259 | +0.85(+2.28%) |
Aug 03, 2017 | 38.20 | 38.35 | 37.10 | 37.30 | 34,192 | -0.95(-2.48%) |
Aug 02, 2017 | 39.40 | 39.70 | 38.25 | 38.25 | 21,359 | -1.15(-2.92%) |