Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.94 | 43.64 | 42.91 | 43.59 | 1,104,947 | +1.00(+2.35%) |
Oct 30, 2017 | 42.90 | 43.31 | 42.46 | 42.59 | 736,909 | -0.15(-0.36%) |
Oct 27, 2017 | 42.12 | 42.82 | 41.72 | 42.74 | 850,659 | +0.84(+2.01%) |
Oct 26, 2017 | 40.77 | 42.44 | 40.06 | 41.90 | 1,785,955 | +1.00(+2.45%) |
Oct 25, 2017 | 40.81 | 41.16 | 40.75 | 40.90 | 1,214,848 | +0.08(+0.20%) |
Oct 24, 2017 | 40.55 | 40.91 | 40.49 | 40.82 | 915,070 | +0.26(+0.63%) |
Oct 23, 2017 | 40.40 | 40.61 | 40.29 | 40.57 | 440,238 | +0.15(+0.38%) |
Oct 20, 2017 | 40.78 | 40.78 | 40.17 | 40.41 | 484,696 | -0.16(-0.39%) |
Oct 19, 2017 | 40.32 | 40.68 | 40.15 | 40.57 | 529,745 | +0.22(+0.56%) |
Oct 18, 2017 | 40.12 | 40.47 | 39.93 | 40.35 | 477,882 | +0.34(+0.86%) |
Oct 17, 2017 | 40.63 | 40.70 | 39.98 | 40.01 | 1,027,033 | -0.60(-1.48%) |
Oct 16, 2017 | 40.19 | 40.63 | 40.17 | 40.61 | 538,046 | +0.47(+1.18%) |
Oct 13, 2017 | 40.25 | 40.34 | 40.03 | 40.13 | 567,608 | +0.01(+0.02%) |
Oct 12, 2017 | 40.29 | 40.37 | 40.08 | 40.13 | 423,318 | -0.14(-0.36%) |
Oct 11, 2017 | 40.34 | 40.40 | 40.14 | 40.27 | 562,049 | -0.12(-0.30%) |
Oct 10, 2017 | 39.60 | 40.61 | 39.59 | 40.39 | 954,677 | +0.62(+1.57%) |
Oct 09, 2017 | 40.01 | 40.12 | 39.68 | 39.77 | 719,952 | -0.25(-0.62%) |
Oct 06, 2017 | 40.07 | 40.13 | 39.49 | 40.01 | 1,045,168 | +0.02(+0.04%) |
Oct 05, 2017 | 40.22 | 40.39 | 39.80 | 40.00 | 959,759 | -0.25(-0.62%) |
Oct 04, 2017 | 40.73 | 40.84 | 40.18 | 40.25 | 977,398 | -0.50(-1.24%) |
Oct 03, 2017 | 40.35 | 40.76 | 40.05 | 40.75 | 949,311 | +0.38(+0.93%) |
Oct 02, 2017 | 40.01 | 40.37 | 39.82 | 40.37 | 805,046 | +0.34(+0.86%) |
Sep 29, 2017 | 39.90 | 40.05 | 39.73 | 40.03 | 595,877 | +0.23(+0.58%) |
Sep 28, 2017 | 39.31 | 39.83 | 39.25 | 39.80 | 792,964 | +0.47(+1.20%) |
Sep 27, 2017 | 39.45 | 39.66 | 39.10 | 39.32 | 669,918 | -0.05(-0.12%) |
Sep 26, 2017 | 39.33 | 39.52 | 39.30 | 39.37 | 280,065 | -0.10(-0.24%) |
Sep 25, 2017 | 39.38 | 39.66 | 39.24 | 39.47 | 388,338 | +0.06(+0.16%) |
Sep 22, 2017 | 39.11 | 39.44 | 39.11 | 39.40 | 409,896 | +0.28(+0.72%) |
Sep 21, 2017 | 39.46 | 39.80 | 39.10 | 39.12 | 485,493 | -0.34(-0.85%) |
Sep 20, 2017 | 39.58 | 39.68 | 39.23 | 39.46 | 450,314 | -0.03(-0.08%) |
Sep 19, 2017 | 39.52 | 39.80 | 39.40 | 39.49 | 583,999 | +0.04(+0.10%) |
Sep 18, 2017 | 39.36 | 39.64 | 39.24 | 39.45 | 646,027 | +0.14(+0.37%) |
Sep 15, 2017 | 38.95 | 39.46 | 38.94 | 39.31 | 1,462,893 | +0.25(+0.64%) |
Sep 14, 2017 | 39.39 | 39.51 | 39.02 | 39.06 | 745,013 | -0.39(-0.99%) |
Sep 13, 2017 | 39.71 | 39.71 | 39.25 | 39.45 | 817,195 | -0.14(-0.34%) |
Sep 12, 2017 | 38.96 | 39.59 | 38.96 | 39.59 | 741,076 | +0.70(+1.79%) |
Sep 11, 2017 | 38.87 | 39.68 | 38.82 | 38.89 | 1,156,802 | +0.31(+0.81%) |
Sep 08, 2017 | 37.58 | 38.70 | 37.55 | 38.58 | 693,309 | +0.87(+2.29%) |
Sep 07, 2017 | 37.87 | 37.87 | 37.45 | 37.71 | 564,877 | +0.02(+0.06%) |
Sep 06, 2017 | 37.90 | 38.07 | 37.63 | 37.69 | 775,375 | -0.18(-0.48%) |
Sep 05, 2017 | 38.84 | 39.01 | 37.76 | 37.87 | 767,110 | -1.00(-2.58%) |
Sep 01, 2017 | 39.02 | 39.14 | 38.85 | 38.87 | 524,741 | -0.11(-0.29%) |
Aug 31, 2017 | 38.85 | 39.10 | 38.77 | 38.99 | 508,227 | +0.32(+0.82%) |
Aug 30, 2017 | 38.55 | 38.88 | 38.44 | 38.67 | 335,179 | +0.10(+0.27%) |
Aug 29, 2017 | 38.42 | 38.85 | 38.42 | 38.56 | 737,830 | +0.11(+0.29%) |
Aug 28, 2017 | 38.52 | 38.68 | 38.42 | 38.45 | 489,930 | -0.08(-0.21%) |
Aug 25, 2017 | 38.33 | 38.79 | 38.33 | 38.53 | 667,894 | +0.20(+0.52%) |
Aug 24, 2017 | 38.77 | 38.77 | 38.32 | 38.33 | 682,518 | -0.25(-0.66%) |
Aug 23, 2017 | 38.45 | 38.81 | 38.42 | 38.59 | 404,719 | +0.01(+0.02%) |
Aug 22, 2017 | 38.43 | 38.72 | 38.40 | 38.58 | 331,025 | +0.20(+0.52%) |
Aug 21, 2017 | 38.30 | 38.66 | 38.25 | 38.38 | 331,669 | +0.12(+0.31%) |
Aug 18, 2017 | 38.44 | 38.61 | 38.21 | 38.26 | 793,832 | -0.17(-0.45%) |
Aug 17, 2017 | 38.93 | 39.06 | 38.44 | 38.44 | 645,761 | -0.53(-1.37%) |
Aug 16, 2017 | 38.62 | 39.16 | 38.57 | 38.97 | 912,638 | +0.40(+1.03%) |
Aug 15, 2017 | 38.35 | 38.57 | 38.14 | 38.57 | 994,883 | +0.20(+0.52%) |
Aug 14, 2017 | 38.10 | 38.45 | 38.01 | 38.37 | 910,905 | +0.45(+1.17%) |
Aug 11, 2017 | 37.90 | 38.12 | 37.80 | 37.93 | 733,511 | -0.10(-0.27%) |
Aug 10, 2017 | 38.01 | 38.19 | 37.88 | 38.03 | 917,629 | -0.06(-0.17%) |
Aug 09, 2017 | 38.52 | 38.56 | 37.95 | 38.10 | 825,542 | -0.37(-0.97%) |
Aug 08, 2017 | 38.43 | 38.71 | 38.35 | 38.47 | 536,763 | +0.05(+0.12%) |
Aug 07, 2017 | 38.77 | 38.38 | 38.42 | 430,842 | -0.29(-0.74%) | |
Aug 04, 2017 | 38.77 | 38.79 | 38.48 | 38.71 | 358,448 | -0.04(-0.10%) |
Aug 03, 2017 | 38.50 | 38.81 | 38.32 | 38.75 | 397,103 | +0.26(+0.68%) |
Aug 02, 2017 | 38.57 | 38.63 | 38.25 | 38.48 | 402,874 | -0.07(-0.19%) |