Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.49 | 43.95 | 42.63 | 43.30 | 2,829,429 | -0.04(-0.08%) |
Oct 30, 2017 | 43.48 | 43.78 | 42.59 | 43.34 | 1,187,352 | +0.07(+0.15%) |
Oct 27, 2017 | 43.57 | 43.85 | 43.02 | 43.27 | 767,672 | -0.30(-0.68%) |
Oct 26, 2017 | 43.35 | 44.33 | 42.96 | 43.57 | 1,695,299 | +0.20(+0.45%) |
Oct 25, 2017 | 44.21 | 45.24 | 42.41 | 43.37 | 2,362,669 | -0.83(-1.89%) |
Oct 24, 2017 | 43.25 | 45.48 | 43.14 | 44.21 | 2,925,313 | +1.15(+2.68%) |
Oct 23, 2017 | 43.27 | 43.35 | 42.71 | 43.06 | 751,936 | +0.07(+0.17%) |
Oct 20, 2017 | 43.15 | 43.45 | 42.82 | 42.98 | 874,283 | +0.01(+0.02%) |
Oct 19, 2017 | 43.29 | 43.43 | 42.52 | 42.98 | 1,580,396 | -0.95(-2.16%) |
Oct 18, 2017 | 43.74 | 44.20 | 43.38 | 43.93 | 1,206,840 | +0.46(+1.07%) |
Oct 17, 2017 | 43.00 | 44.22 | 42.48 | 43.46 | 2,671,930 | -1.08(-2.42%) |
Oct 16, 2017 | 43.69 | 44.66 | 42.99 | 44.54 | 2,682,620 | +1.12(+2.59%) |
Oct 13, 2017 | 42.40 | 43.47 | 42.06 | 43.42 | 1,649,302 | +1.38(+3.29%) |
Oct 12, 2017 | 42.04 | 42.54 | 41.55 | 42.03 | 982,753 | +0.13(+0.31%) |
Oct 11, 2017 | 41.68 | 41.90 | 40.85 | 41.90 | 2,139,596 | -0.75(-1.75%) |
Oct 10, 2017 | 42.53 | 42.85 | 42.13 | 42.65 | 927,763 | +0.22(+0.51%) |
Oct 09, 2017 | 42.72 | 43.16 | 41.85 | 42.43 | 823,123 | -0.29(-0.68%) |
Oct 06, 2017 | 42.45 | 42.77 | 41.00 | 42.72 | 2,136,888 | -0.17(-0.41%) |
Oct 05, 2017 | 43.13 | 44.22 | 42.24 | 42.90 | 2,347,807 | -0.19(-0.44%) |
Oct 04, 2017 | 41.94 | 43.48 | 41.74 | 43.08 | 2,558,557 | +1.41(+3.37%) |
Oct 03, 2017 | 40.59 | 41.69 | 40.26 | 41.68 | 2,397,436 | +1.23(+3.05%) |
Oct 02, 2017 | 40.59 | 40.66 | 39.79 | 40.45 | 1,993,314 | +0.10(+0.25%) |
Sep 29, 2017 | 40.69 | 40.74 | 39.66 | 40.34 | 1,855,326 | +0.27(+0.67%) |
Sep 28, 2017 | 40.53 | 41.14 | 39.95 | 40.08 | 2,026,886 | +0.09(+0.22%) |
Sep 27, 2017 | 38.55 | 40.22 | 38.55 | 39.99 | 1,985,283 | +1.82(+4.77%) |
Sep 26, 2017 | 38.45 | 39.32 | 38.10 | 38.17 | 2,582,064 | -0.22(-0.59%) |
Sep 25, 2017 | 40.70 | 41.09 | 38.05 | 38.39 | 4,458,938 | -2.54(-6.21%) |
Sep 22, 2017 | 42.36 | 42.77 | 39.16 | 40.94 | 3,609,738 | -1.61(-3.78%) |
Sep 21, 2017 | 42.47 | 43.25 | 41.90 | 42.55 | 2,310,153 | +0.92(+2.21%) |
Sep 20, 2017 | 45.66 | 46.24 | 41.10 | 41.63 | 7,421,356 | -3.28(-7.30%) |
Sep 19, 2017 | 42.67 | 45.98 | 42.67 | 44.90 | 3,514,376 | +2.16(+5.05%) |
Sep 18, 2017 | 43.34 | 44.48 | 41.60 | 42.74 | 3,247,310 | +0.66(+1.57%) |
Sep 15, 2017 | 40.36 | 42.56 | 40.23 | 42.08 | 3,319,820 | +1.96(+4.88%) |
Sep 14, 2017 | 39.92 | 40.59 | 39.00 | 40.13 | 2,516,892 | +0.75(+1.91%) |
Sep 13, 2017 | 38.92 | 39.46 | 38.30 | 39.37 | 3,000,134 | +1.54(+4.06%) |
Sep 12, 2017 | 38.72 | 39.93 | 37.51 | 37.84 | 2,713,462 | +0.28(+0.75%) |
Sep 11, 2017 | 35.65 | 37.99 | 35.52 | 37.55 | 1,934,022 | +2.44(+6.96%) |
Sep 08, 2017 | 36.06 | 36.09 | 34.90 | 35.11 | 1,338,911 | -0.84(-2.34%) |
Sep 07, 2017 | 35.40 | 36.64 | 35.36 | 35.95 | 1,592,855 | +0.93(+2.66%) |
Sep 06, 2017 | 34.51 | 35.20 | 34.42 | 35.02 | 1,078,596 | +0.50(+1.46%) |
Sep 05, 2017 | 34.95 | 35.26 | 34.35 | 34.52 | 1,184,026 | -0.03(-0.08%) |
Sep 01, 2017 | 33.93 | 35.11 | 33.88 | 34.54 | 1,636,784 | +0.80(+2.37%) |
Aug 31, 2017 | 33.44 | 33.94 | 33.28 | 33.75 | 1,838,588 | +0.56(+1.69%) |
Aug 30, 2017 | 33.80 | 33.96 | 33.15 | 33.19 | 1,114,412 | -0.61(-1.81%) |
Aug 29, 2017 | 33.58 | 34.24 | 33.44 | 33.80 | 997,431 | -0.14(-0.42%) |
Aug 28, 2017 | 34.32 | 34.37 | 33.47 | 33.94 | 1,048,538 | -0.37(-1.07%) |
Aug 25, 2017 | 33.44 | 34.60 | 33.15 | 34.31 | 1,732,259 | +1.19(+3.58%) |
Aug 24, 2017 | 33.51 | 30.85 | 33.12 | 2,578,458 | +1.20(+3.76%) | |
Aug 23, 2017 | 31.78 | 32.06 | 31.60 | 31.92 | 689,259 | +0.06(+0.20%) |
Aug 22, 2017 | 31.63 | 32.09 | 31.58 | 31.86 | 957,438 | +0.42(+1.33%) |
Aug 21, 2017 | 30.81 | 31.52 | 30.78 | 31.44 | 925,991 | +0.58(+1.89%) |
Aug 18, 2017 | 31.00 | 31.02 | 30.53 | 30.86 | 523,889 | -0.05(-0.16%) |
Aug 17, 2017 | 31.16 | 31.35 | 30.88 | 30.91 | 760,928 | -0.21(-0.67%) |
Aug 16, 2017 | 30.40 | 31.28 | 30.40 | 31.11 | 1,092,066 | +0.84(+2.78%) |
Aug 15, 2017 | 30.02 | 30.34 | 29.89 | 30.27 | 597,741 | +0.22(+0.72%) |
Aug 14, 2017 | 30.24 | 30.41 | 29.88 | 30.06 | 685,490 | +0.51(+1.73%) |
Aug 11, 2017 | 28.96 | 29.71 | 28.28 | 29.55 | 810,015 | -0.04(-0.12%) |
Aug 10, 2017 | 30.35 | 30.50 | 29.55 | 29.58 | 990,228 | -0.77(-2.53%) |
Aug 09, 2017 | 30.17 | 30.39 | 29.96 | 30.35 | 805,143 | -0.04(-0.14%) |
Aug 08, 2017 | 30.68 | 30.73 | 29.84 | 30.40 | 1,516,133 | -0.37(-1.22%) |
Aug 07, 2017 | 30.99 | 31.17 | 30.40 | 30.77 | 1,169,481 | -0.07(-0.23%) |
Aug 04, 2017 | 30.47 | 30.95 | 30.41 | 30.84 | 1,142,428 | +0.63(+2.09%) |
Aug 03, 2017 | 29.77 | 30.66 | 29.76 | 30.21 | 1,422,968 | +0.46(+1.55%) |
Aug 02, 2017 | 29.53 | 29.76 | 29.35 | 29.75 | 1,105,988 | +0.20(+0.68%) |