Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.21 | 43.21 | 42.29 | 42.47 | 1,106,799 | -1.26(-2.89%) |
Oct 30, 2017 | 43.51 | 44.38 | 43.34 | 43.73 | 808,190 | +0.26(+0.60%) |
Oct 27, 2017 | 43.90 | 44.03 | 42.58 | 43.47 | 934,938 | -0.48(-1.09%) |
Oct 26, 2017 | 44.21 | 44.82 | 43.51 | 43.95 | 1,293,308 | -0.44(-0.98%) |
Oct 25, 2017 | 44.82 | 44.86 | 43.95 | 44.38 | 901,273 | -0.35(-0.78%) |
Oct 24, 2017 | 44.38 | 44.91 | 44.38 | 44.73 | 683,613 | +0.57(+1.28%) |
Oct 23, 2017 | 44.08 | 44.78 | 43.95 | 44.17 | 667,926 | +0.35(+0.80%) |
Oct 20, 2017 | 43.77 | 44.08 | 43.34 | 43.82 | 475,348 | +0.17(+0.40%) |
Oct 19, 2017 | 43.51 | 44.03 | 43.25 | 43.64 | 477,880 | -0.09(-0.20%) |
Oct 18, 2017 | 43.08 | 44.34 | 43.03 | 43.73 | 1,169,471 | +0.70(+1.62%) |
Oct 17, 2017 | 43.56 | 43.82 | 43.03 | 43.03 | 515,845 | -0.52(-1.20%) |
Oct 16, 2017 | 43.86 | 44.03 | 43.27 | 43.56 | 408,340 | +0.00(+0.00%) |
Oct 13, 2017 | 43.16 | 43.97 | 42.95 | 43.56 | 653,626 | +0.39(+0.91%) |
Oct 12, 2017 | 43.38 | 43.73 | 42.95 | 43.16 | 787,959 | -0.65(-1.49%) |
Oct 11, 2017 | 43.16 | 44.27 | 43.12 | 43.82 | 1,088,311 | +0.87(+2.03%) |
Oct 10, 2017 | 42.95 | 43.86 | 42.71 | 42.95 | 2,811,680 | +0.09(+0.20%) |
Oct 09, 2017 | 43.08 | 43.21 | 42.73 | 42.86 | 744,797 | -0.26(-0.61%) |
Oct 06, 2017 | 44.12 | 44.14 | 42.86 | 43.12 | 1,016,427 | -1.31(-2.94%) |
Oct 05, 2017 | 44.91 | 44.91 | 44.08 | 44.43 | 550,445 | -0.30(-0.68%) |
Oct 04, 2017 | 44.86 | 45.25 | 44.45 | 44.73 | 527,608 | +0.09(+0.20%) |
Oct 03, 2017 | 44.34 | 45.34 | 44.25 | 44.64 | 685,834 | +0.35(+0.79%) |
Oct 02, 2017 | 43.56 | 44.86 | 43.47 | 44.30 | 837,368 | +0.48(+1.09%) |
Sep 29, 2017 | 44.91 | 44.91 | 43.69 | 43.82 | 1,194,021 | -0.83(-1.85%) |
Sep 28, 2017 | 44.64 | 45.10 | 44.47 | 44.64 | 537,029 | -0.04(-0.10%) |
Sep 27, 2017 | 44.99 | 45.52 | 44.54 | 44.69 | 539,529 | -0.09(-0.19%) |
Sep 26, 2017 | 44.78 | 45.04 | 43.95 | 44.78 | 693,032 | +0.22(+0.49%) |
Sep 25, 2017 | 44.95 | 45.17 | 44.08 | 44.56 | 936,145 | -0.57(-1.25%) |
Sep 22, 2017 | 44.91 | 45.62 | 44.65 | 45.12 | 1,145,290 | -0.09(-0.19%) |
Sep 21, 2017 | 45.30 | 45.47 | 44.95 | 45.21 | 785,239 | -0.09(-0.19%) |
Sep 20, 2017 | 45.65 | 46.08 | 44.91 | 45.30 | 1,154,516 | -0.35(-0.76%) |
Sep 19, 2017 | 45.52 | 46.43 | 45.38 | 45.65 | 1,447,601 | +0.13(+0.29%) |
Sep 18, 2017 | 44.21 | 45.86 | 44.21 | 45.52 | 1,508,077 | +1.44(+3.26%) |
Sep 15, 2017 | 44.51 | 44.82 | 43.95 | 44.08 | 1,485,765 | -0.91(-2.03%) |
Sep 14, 2017 | 45.69 | 45.82 | 44.86 | 44.99 | 990,515 | -0.78(-1.71%) |
Sep 13, 2017 | 45.00 | 45.84 | 45.00 | 45.78 | 646,043 | +0.61(+1.34%) |
Sep 12, 2017 | 44.95 | 45.56 | 44.35 | 45.17 | 641,018 | +0.74(+1.66%) |
Sep 11, 2017 | 43.70 | 44.74 | 43.22 | 44.43 | 735,671 | +1.17(+2.70%) |
Sep 08, 2017 | 43.40 | 43.57 | 42.96 | 43.27 | 895,175 | -0.22(-0.50%) |
Sep 07, 2017 | 44.13 | 44.17 | 43.40 | 43.48 | 883,207 | -0.35(-0.79%) |
Sep 06, 2017 | 43.31 | 44.22 | 43.31 | 43.83 | 1,465,756 | +0.43(+1.00%) |
Sep 05, 2017 | 44.91 | 43.05 | 43.40 | 1,019,709 | -1.52(-3.38%) | |
Sep 01, 2017 | 44.74 | 45.04 | 44.17 | 44.91 | 946,599 | +0.65(+1.47%) |
Aug 31, 2017 | 43.31 | 44.43 | 43.16 | 44.26 | 1,262,011 | +1.26(+2.92%) |
Aug 30, 2017 | 41.40 | 43.11 | 41.06 | 43.01 | 985,737 | +1.52(+3.65%) |
Aug 29, 2017 | 39.89 | 41.58 | 39.71 | 41.49 | 1,089,652 | +1.26(+3.12%) |
Aug 28, 2017 | 40.45 | 40.67 | 40.04 | 40.23 | 732,799 | -0.09(-0.21%) |
Aug 25, 2017 | 39.67 | 40.47 | 39.37 | 40.32 | 731,130 | +1.13(+2.87%) |
Aug 24, 2017 | 39.41 | 39.67 | 39.15 | 39.19 | 372,601 | -0.22(-0.55%) |
Aug 23, 2017 | 38.15 | 39.41 | 38.15 | 39.41 | 674,527 | +1.04(+2.71%) |
Aug 22, 2017 | 38.07 | 38.87 | 37.98 | 38.37 | 443,091 | +0.43(+1.14%) |
Aug 21, 2017 | 38.15 | 38.15 | 37.77 | 37.94 | 311,412 | -0.09(-0.23%) |
Aug 18, 2017 | 37.55 | 38.37 | 37.25 | 38.02 | 518,057 | +0.52(+1.39%) |
Aug 17, 2017 | 38.07 | 38.35 | 37.46 | 37.51 | 554,781 | -0.74(-1.93%) |
Aug 16, 2017 | 38.11 | 39.02 | 37.94 | 38.24 | 676,468 | +0.35(+0.91%) |
Aug 15, 2017 | 38.15 | 38.15 | 37.33 | 37.89 | 692,178 | -0.35(-0.91%) |
Aug 14, 2017 | 38.33 | 38.93 | 38.15 | 38.24 | 579,142 | +0.22(+0.57%) |
Aug 11, 2017 | 37.72 | 38.28 | 37.61 | 38.02 | 672,564 | +0.35(+0.92%) |
Aug 10, 2017 | 38.76 | 39.37 | 37.68 | 37.68 | 676,947 | -1.17(-3.01%) |
Aug 09, 2017 | 38.63 | 39.11 | 38.54 | 38.85 | 501,298 | +0.13(+0.34%) |
Aug 08, 2017 | 39.15 | 39.84 | 38.50 | 38.72 | 624,585 | -0.56(-1.43%) |
Aug 07, 2017 | 39.63 | 39.84 | 39.06 | 39.28 | 373,754 | -0.43(-1.09%) |
Aug 04, 2017 | 38.85 | 39.97 | 38.76 | 39.71 | 551,625 | +1.08(+2.80%) |
Aug 03, 2017 | 39.24 | 39.32 | 38.54 | 38.63 | 635,211 | -0.48(-1.22%) |
Aug 02, 2017 | 38.41 | 39.19 | 38.02 | 39.11 | 869,929 | +0.52(+1.35%) |