Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.95 | 42.83 | 41.94 | 42.37 | 559,042 | +0.47(+1.12%) |
Oct 30, 2017 | 43.00 | 43.09 | 41.88 | 41.90 | 798,980 | -1.19(-2.76%) |
Oct 27, 2017 | 43.55 | 43.99 | 43.07 | 43.09 | 355,423 | -0.49(-1.12%) |
Oct 26, 2017 | 43.45 | 43.79 | 43.04 | 43.58 | 356,235 | +0.17(+0.39%) |
Oct 25, 2017 | 43.46 | 43.72 | 42.90 | 43.41 | 541,404 | -0.06(-0.14%) |
Oct 24, 2017 | 43.48 | 43.73 | 43.18 | 43.47 | 894,030 | -0.04(-0.09%) |
Oct 23, 2017 | 43.70 | 43.81 | 42.92 | 43.51 | 592,049 | -0.15(-0.34%) |
Oct 20, 2017 | 43.71 | 44.19 | 43.11 | 43.66 | 724,884 | -0.17(-0.39%) |
Oct 19, 2017 | 42.71 | 44.10 | 42.50 | 43.83 | 656,538 | +0.85(+1.98%) |
Oct 18, 2017 | 42.65 | 43.05 | 42.48 | 42.98 | 336,561 | +0.40(+0.94%) |
Oct 17, 2017 | 42.30 | 43.10 | 42.16 | 42.58 | 499,961 | +0.21(+0.50%) |
Oct 16, 2017 | 42.34 | 42.65 | 42.09 | 42.37 | 327,271 | -0.04(-0.09%) |
Oct 13, 2017 | 42.27 | 42.70 | 41.93 | 42.41 | 265,856 | +0.38(+0.90%) |
Oct 12, 2017 | 42.00 | 42.34 | 41.51 | 42.03 | 316,999 | -0.08(-0.19%) |
Oct 11, 2017 | 42.12 | 42.23 | 41.68 | 42.11 | 353,140 | -0.15(-0.35%) |
Oct 10, 2017 | 42.55 | 42.69 | 42.11 | 42.26 | 373,412 | -0.37(-0.87%) |
Oct 09, 2017 | 42.89 | 43.12 | 42.45 | 42.63 | 304,692 | -0.02(-0.05%) |
Oct 06, 2017 | 42.36 | 42.90 | 42.20 | 42.65 | 464,116 | +0.29(+0.68%) |
Oct 05, 2017 | 42.12 | 42.60 | 41.91 | 42.36 | 659,857 | +0.34(+0.81%) |
Oct 04, 2017 | 41.81 | 42.12 | 41.32 | 42.02 | 577,104 | +0.31(+0.74%) |
Oct 03, 2017 | 41.20 | 41.75 | 40.87 | 41.71 | 694,316 | +0.60(+1.46%) |
Oct 02, 2017 | 41.06 | 41.39 | 40.62 | 41.11 | 649,790 | +0.11(+0.27%) |
Sep 29, 2017 | 41.06 | 41.89 | 40.89 | 41.00 | 613,994 | -0.05(-0.12%) |
Sep 28, 2017 | 41.82 | 41.96 | 40.96 | 41.05 | 636,639 | -0.86(-2.05%) |
Sep 27, 2017 | 42.65 | 42.65 | 41.90 | 41.91 | 492,360 | -0.60(-1.41%) |
Sep 26, 2017 | 42.11 | 42.74 | 41.89 | 42.51 | 475,669 | +0.52(+1.24%) |
Sep 25, 2017 | 43.17 | 43.30 | 41.88 | 41.99 | 480,808 | -0.86(-2.01%) |
Sep 22, 2017 | 41.96 | 42.99 | 41.88 | 42.85 | 525,214 | +0.69(+1.64%) |
Sep 21, 2017 | 42.20 | 42.61 | 41.83 | 42.16 | 395,045 | -0.13(-0.31%) |
Sep 20, 2017 | 42.06 | 42.38 | 41.88 | 42.29 | 406,543 | +0.20(+0.48%) |
Sep 19, 2017 | 42.51 | 42.71 | 41.75 | 42.09 | 381,021 | -0.33(-0.78%) |
Sep 18, 2017 | 41.69 | 42.49 | 41.58 | 42.42 | 768,243 | +0.74(+1.78%) |
Sep 15, 2017 | 41.27 | 42.16 | 41.03 | 41.68 | 688,920 | +0.24(+0.58%) |
Sep 14, 2017 | 41.89 | 41.96 | 41.21 | 41.44 | 352,181 | -0.46(-1.10%) |
Sep 13, 2017 | 42.25 | 42.38 | 41.76 | 41.90 | 412,592 | -0.54(-1.27%) |
Sep 12, 2017 | 42.39 | 42.59 | 41.90 | 42.44 | 335,841 | +0.35(+0.83%) |
Sep 11, 2017 | 41.75 | 42.61 | 41.70 | 42.09 | 453,592 | +0.57(+1.37%) |
Sep 08, 2017 | 41.38 | 42.69 | 41.37 | 41.52 | 704,961 | +0.65(+1.59%) |
Sep 07, 2017 | 41.20 | 41.20 | 40.66 | 40.87 | 293,968 | -0.24(-0.58%) |
Sep 06, 2017 | 40.70 | 41.23 | 40.26 | 41.11 | 297,139 | +0.47(+1.16%) |
Sep 05, 2017 | 41.43 | 41.65 | 40.51 | 40.64 | 480,094 | -0.81(-1.95%) |
Sep 01, 2017 | 40.16 | 41.98 | 40.16 | 41.45 | 675,201 | +1.44(+3.60%) |
Aug 31, 2017 | 39.58 | 40.26 | 39.37 | 40.01 | 994,984 | +0.52(+1.32%) |
Aug 30, 2017 | 40.15 | 40.15 | 39.34 | 39.49 | 856,122 | -0.70(-1.74%) |
Aug 29, 2017 | 39.71 | 40.41 | 39.54 | 40.19 | 240,366 | +0.15(+0.37%) |
Aug 28, 2017 | 39.95 | 40.15 | 39.75 | 40.04 | 186,003 | +0.02(+0.05%) |
Aug 25, 2017 | 40.15 | 40.36 | 39.91 | 40.02 | 188,801 | +0.01(+0.02%) |
Aug 24, 2017 | 39.85 | 40.46 | 39.70 | 40.01 | 316,864 | +0.29(+0.73%) |
Aug 23, 2017 | 40.12 | 40.25 | 39.56 | 39.72 | 611,900 | -0.67(-1.66%) |
Aug 22, 2017 | 40.33 | 40.78 | 40.27 | 40.39 | 416,098 | +0.11(+0.27%) |
Aug 21, 2017 | 40.06 | 40.40 | 39.74 | 40.28 | 396,937 | +0.20(+0.50%) |
Aug 18, 2017 | 39.99 | 40.27 | 39.76 | 40.08 | 435,435 | +0.01(+0.02%) |
Aug 17, 2017 | 40.46 | 40.64 | 39.80 | 40.07 | 670,908 | -0.45(-1.11%) |
Aug 16, 2017 | 40.33 | 41.00 | 40.30 | 40.52 | 813,535 | +0.15(+0.37%) |
Aug 15, 2017 | 40.69 | 40.70 | 39.89 | 40.37 | 660,693 | -0.23(-0.57%) |
Aug 14, 2017 | 40.29 | 40.73 | 40.09 | 40.60 | 1,004,603 | +0.53(+1.32%) |
Aug 11, 2017 | 40.28 | 40.53 | 39.80 | 40.07 | 478,537 | -0.14(-0.35%) |
Aug 10, 2017 | 40.32 | 40.79 | 39.71 | 40.21 | 843,820 | -0.09(-0.22%) |
Aug 09, 2017 | 39.57 | 41.33 | 39.57 | 40.30 | 1,333,745 | +0.10(+0.25%) |
Aug 08, 2017 | 40.54 | 40.75 | 39.96 | 40.20 | 1,304,985 | -0.51(-1.25%) |
Aug 07, 2017 | 40.60 | 41.30 | 40.46 | 40.71 | 1,081,433 | +0.03(+0.07%) |
Aug 04, 2017 | 40.89 | 41.12 | 40.50 | 40.68 | 493,798 | -0.04(-0.10%) |
Aug 03, 2017 | 40.37 | 40.97 | 40.24 | 40.72 | 895,229 | +0.49(+1.22%) |
Aug 02, 2017 | 42.30 | 42.37 | 40.05 | 40.23 | 1,505,005 | -1.91(-4.53%) |