Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.15 | 45.48 | 43.60 | 43.85 | 1,969,227 | +0.43(+0.99%) |
Oct 30, 2017 | 43.44 | 43.66 | 43.04 | 43.42 | 795,105 | -0.35(-0.81%) |
Oct 27, 2017 | 43.47 | 43.95 | 43.29 | 43.78 | 651,842 | +0.25(+0.58%) |
Oct 26, 2017 | 43.26 | 43.79 | 42.93 | 43.52 | 911,215 | +0.43(+0.99%) |
Oct 25, 2017 | 43.39 | 43.43 | 42.74 | 43.10 | 1,151,511 | -0.55(-1.26%) |
Oct 24, 2017 | 43.54 | 44.01 | 43.35 | 43.65 | 988,387 | +0.80(+1.87%) |
Oct 23, 2017 | 42.72 | 43.17 | 42.44 | 42.85 | 821,985 | +0.18(+0.41%) |
Oct 20, 2017 | 42.94 | 43.01 | 42.39 | 42.67 | 630,209 | +0.08(+0.20%) |
Oct 19, 2017 | 42.70 | 42.70 | 41.83 | 42.58 | 932,475 | -0.34(-0.78%) |
Oct 18, 2017 | 43.10 | 43.27 | 42.76 | 42.92 | 554,132 | +0.07(+0.17%) |
Oct 17, 2017 | 43.20 | 43.22 | 42.77 | 42.85 | 629,682 | -0.34(-0.80%) |
Oct 16, 2017 | 43.02 | 43.56 | 42.89 | 43.19 | 2,138,314 | +0.63(+1.49%) |
Oct 13, 2017 | 42.94 | 43.09 | 42.34 | 42.56 | 961,300 | -0.11(-0.26%) |
Oct 12, 2017 | 42.42 | 42.96 | 42.42 | 42.67 | 916,164 | +0.02(+0.04%) |
Oct 11, 2017 | 42.75 | 43.45 | 42.66 | 42.65 | 1,076,876 | +0.29(+0.68%) |
Oct 10, 2017 | 42.55 | 42.75 | 42.21 | 42.36 | 1,205,384 | +0.34(+0.80%) |
Oct 09, 2017 | 42.65 | 42.65 | 41.77 | 42.03 | 977,174 | -0.51(-1.20%) |
Oct 06, 2017 | 42.07 | 42.64 | 41.85 | 42.54 | 1,807,812 | +0.25(+0.59%) |
Oct 05, 2017 | 41.88 | 42.43 | 41.78 | 42.29 | 806,088 | +0.48(+1.16%) |
Oct 04, 2017 | 41.97 | 42.37 | 41.75 | 41.80 | 670,978 | -0.18(-0.42%) |
Oct 03, 2017 | 42.12 | 42.31 | 41.70 | 41.98 | 879,779 | -0.14(-0.33%) |
Oct 02, 2017 | 41.91 | 42.31 | 41.65 | 42.12 | 861,197 | +0.21(+0.51%) |
Sep 29, 2017 | 41.67 | 41.98 | 41.43 | 41.91 | 1,285,119 | +0.14(+0.33%) |
Sep 28, 2017 | 41.42 | 41.87 | 41.05 | 41.77 | 948,092 | +0.29(+0.70%) |
Sep 27, 2017 | 41.12 | 41.81 | 40.90 | 41.48 | 843,914 | +0.66(+1.62%) |
Sep 26, 2017 | 40.71 | 41.11 | 40.62 | 40.82 | 1,246,258 | +0.15(+0.37%) |
Sep 25, 2017 | 39.92 | 40.75 | 39.86 | 40.67 | 996,909 | +0.68(+1.70%) |
Sep 22, 2017 | 40.17 | 40.34 | 39.80 | 39.99 | 1,262,370 | -0.43(-1.06%) |
Sep 21, 2017 | 40.05 | 40.44 | 39.41 | 40.42 | 1,672,342 | -0.36(-0.89%) |
Sep 20, 2017 | 41.39 | 41.39 | 40.66 | 40.78 | 1,747,768 | -0.49(-1.20%) |
Sep 19, 2017 | 41.22 | 41.70 | 41.04 | 41.27 | 1,134,538 | +0.10(+0.25%) |
Sep 18, 2017 | 40.68 | 41.40 | 40.55 | 41.17 | 1,559,104 | +0.71(+1.75%) |
Sep 15, 2017 | 39.87 | 40.65 | 39.83 | 40.46 | 2,617,739 | +0.62(+1.57%) |
Sep 14, 2017 | 39.77 | 40.21 | 39.19 | 39.84 | 2,156,458 | +0.07(+0.16%) |
Sep 13, 2017 | 39.60 | 39.94 | 38.32 | 39.77 | 2,882,487 | +0.93(+2.40%) |
Sep 12, 2017 | 37.60 | 38.99 | 37.29 | 38.84 | 1,780,165 | +1.56(+4.19%) |
Sep 11, 2017 | 37.16 | 37.57 | 36.95 | 37.28 | 2,200,591 | +0.47(+1.26%) |
Sep 08, 2017 | 35.38 | 36.90 | 35.17 | 36.81 | 1,862,241 | +1.30(+3.67%) |
Sep 07, 2017 | 35.66 | 35.83 | 35.00 | 35.51 | 1,076,635 | -0.08(-0.24%) |
Sep 06, 2017 | 36.02 | 36.17 | 35.59 | 35.59 | 1,119,202 | -0.05(-0.13%) |
Sep 05, 2017 | 36.49 | 36.49 | 35.35 | 35.64 | 1,341,060 | -0.72(-1.97%) |
Sep 01, 2017 | 36.02 | 36.65 | 36.02 | 36.36 | 812,294 | +0.47(+1.32%) |
Aug 31, 2017 | 36.43 | 36.47 | 35.82 | 35.88 | 938,021 | -0.28(-0.77%) |
Aug 30, 2017 | 35.71 | 36.36 | 35.57 | 36.16 | 952,412 | +0.44(+1.22%) |
Aug 29, 2017 | 34.78 | 36.05 | 34.64 | 35.72 | 1,185,359 | +0.55(+1.56%) |
Aug 28, 2017 | 35.40 | 35.49 | 34.95 | 35.18 | 940,902 | -0.07(-0.19%) |
Aug 25, 2017 | 35.25 | 35.69 | 35.13 | 35.24 | 1,164,545 | +0.22(+0.64%) |
Aug 24, 2017 | 35.58 | 35.72 | 34.99 | 35.02 | 926,766 | -0.33(-0.92%) |
Aug 23, 2017 | 35.55 | 36.08 | 35.33 | 35.34 | 1,090,840 | -0.69(-1.91%) |
Aug 22, 2017 | 35.05 | 36.09 | 34.89 | 36.03 | 1,125,049 | +1.24(+3.56%) |
Aug 21, 2017 | 34.79 | 35.16 | 34.76 | 34.79 | 1,080,446 | -0.14(-0.40%) |
Aug 18, 2017 | 34.69 | 35.46 | 34.45 | 34.93 | 1,638,200 | -0.17(-0.48%) |
Aug 17, 2017 | 35.85 | 36.28 | 35.09 | 35.10 | 1,356,008 | -0.92(-2.56%) |
Aug 16, 2017 | 36.23 | 36.39 | 35.86 | 36.02 | 996,588 | -0.14(-0.39%) |
Aug 15, 2017 | 36.41 | 36.43 | 36.06 | 36.16 | 752,495 | -0.29(-0.79%) |
Aug 14, 2017 | 35.68 | 36.59 | 35.56 | 36.45 | 1,792,675 | +1.01(+2.84%) |
Aug 11, 2017 | 35.03 | 35.66 | 34.83 | 35.45 | 2,545,136 | +0.17(+0.47%) |
Aug 10, 2017 | 35.74 | 35.99 | 35.24 | 35.28 | 2,315,566 | -0.79(-2.19%) |
Aug 09, 2017 | 36.26 | 36.36 | 35.71 | 36.07 | 1,173,512 | -0.41(-1.12%) |
Aug 08, 2017 | 36.58 | 37.22 | 36.34 | 36.48 | 1,036,616 | -0.09(-0.25%) |
Aug 07, 2017 | 36.65 | 36.80 | 35.95 | 36.57 | 1,314,868 | -0.07(-0.18%) |
Aug 04, 2017 | 36.43 | 36.97 | 36.30 | 36.64 | 1,493,292 | +0.41(+1.13%) |
Aug 03, 2017 | 35.12 | 36.54 | 35.09 | 36.23 | 2,101,228 | +1.30(+3.72%) |
Aug 02, 2017 | 36.86 | 37.38 | 34.23 | 34.93 | 3,195,720 | -1.20(-3.32%) |