Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.75 | 43.25 | 41.25 | 42.10 | 1,066,096 | +0.60(+1.45%) |
Oct 30, 2017 | 41.50 | 41.90 | 40.85 | 41.50 | 805,526 | +0.00(+0.00%) |
Oct 27, 2017 | 39.75 | 42.80 | 39.50 | 41.50 | 1,047,378 | +2.50(+6.41%) |
Oct 26, 2017 | 40.00 | 40.00 | 37.35 | 39.00 | 1,209,537 | -1.05(-2.62%) |
Oct 25, 2017 | 40.90 | 41.05 | 40.00 | 40.05 | 433,188 | -0.95(-2.32%) |
Oct 24, 2017 | 40.40 | 41.45 | 40.40 | 41.00 | 587,430 | +0.70(+1.74%) |
Oct 23, 2017 | 40.30 | 40.60 | 40.00 | 40.30 | 471,385 | +0.00(+0.00%) |
Oct 20, 2017 | 40.50 | 40.55 | 39.80 | 40.30 | 653,159 | +0.00(+0.00%) |
Oct 19, 2017 | 40.50 | 41.05 | 40.23 | 40.30 | 545,745 | -0.85(-2.07%) |
Oct 18, 2017 | 42.45 | 42.80 | 41.05 | 41.15 | 676,527 | -1.20(-2.83%) |
Oct 17, 2017 | 43.05 | 43.35 | 42.10 | 42.35 | 425,094 | -0.80(-1.85%) |
Oct 16, 2017 | 43.35 | 43.70 | 43.05 | 43.15 | 315,269 | +0.10(+0.23%) |
Oct 13, 2017 | 43.15 | 43.75 | 43.00 | 43.05 | 444,977 | +0.25(+0.58%) |
Oct 12, 2017 | 43.00 | 43.16 | 42.52 | 42.80 | 509,456 | -0.50(-1.15%) |
Oct 11, 2017 | 43.80 | 43.85 | 42.70 | 43.30 | 984,624 | -0.40(-0.92%) |
Oct 10, 2017 | 44.60 | 44.60 | 43.38 | 43.70 | 929,877 | +0.65(+1.51%) |
Oct 09, 2017 | 43.75 | 44.15 | 43.02 | 43.05 | 390,459 | -0.75(-1.71%) |
Oct 06, 2017 | 43.80 | 44.25 | 42.95 | 43.80 | 431,466 | -0.45(-1.02%) |
Oct 05, 2017 | 44.05 | 44.35 | 43.80 | 44.25 | 443,157 | +0.40(+0.91%) |
Oct 04, 2017 | 43.80 | 44.40 | 43.55 | 43.85 | 351,912 | +0.10(+0.23%) |
Oct 03, 2017 | 43.95 | 44.30 | 43.48 | 43.75 | 516,270 | -0.30(-0.68%) |
Oct 02, 2017 | 43.55 | 44.52 | 43.30 | 44.05 | 489,782 | -0.10(-0.23%) |
Sep 29, 2017 | 44.55 | 44.55 | 43.90 | 44.15 | 471,722 | -0.35(-0.79%) |
Sep 28, 2017 | 44.80 | 44.80 | 44.20 | 44.50 | 409,305 | -0.15(-0.34%) |
Sep 27, 2017 | 44.60 | 44.70 | 43.70 | 44.65 | 624,158 | +0.30(+0.68%) |
Sep 26, 2017 | 43.45 | 44.55 | 43.30 | 44.35 | 499,512 | +0.85(+1.95%) |
Sep 25, 2017 | 43.35 | 44.10 | 43.35 | 43.50 | 461,305 | +0.50(+1.16%) |
Sep 22, 2017 | 42.80 | 43.55 | 42.30 | 43.00 | 420,316 | +0.05(+0.12%) |
Sep 21, 2017 | 43.35 | 43.50 | 42.75 | 42.95 | 385,207 | -0.50(-1.15%) |
Sep 20, 2017 | 43.30 | 43.85 | 43.10 | 43.45 | 455,946 | +0.35(+0.81%) |
Sep 19, 2017 | 43.60 | 43.95 | 42.95 | 43.10 | 602,404 | -0.50(-1.15%) |
Sep 18, 2017 | 43.05 | 44.30 | 43.05 | 43.60 | 535,139 | +0.25(+0.58%) |
Sep 15, 2017 | 43.40 | 43.50 | 42.85 | 43.35 | 826,715 | +0.10(+0.23%) |
Sep 14, 2017 | 43.85 | 44.40 | 42.85 | 43.25 | 647,104 | -0.35(-0.80%) |
Sep 13, 2017 | 42.00 | 43.98 | 41.95 | 43.60 | 791,943 | +1.55(+3.69%) |
Sep 12, 2017 | 41.05 | 42.30 | 40.95 | 42.05 | 511,389 | +1.09(+2.66%) |
Sep 11, 2017 | 40.30 | 41.20 | 40.00 | 40.96 | 408,320 | +0.66(+1.64%) |
Sep 08, 2017 | 40.25 | 40.70 | 39.70 | 40.30 | 851,324 | -0.15(-0.37%) |
Sep 07, 2017 | 40.25 | 40.90 | 40.05 | 40.45 | 918,136 | +0.15(+0.37%) |
Sep 06, 2017 | 39.55 | 40.50 | 39.37 | 40.30 | 594,204 | +1.05(+2.68%) |
Sep 05, 2017 | 38.20 | 39.30 | 38.05 | 39.25 | 394,156 | +1.40(+3.70%) |
Sep 01, 2017 | 37.70 | 38.10 | 37.20 | 37.85 | 355,482 | +0.30(+0.80%) |
Aug 31, 2017 | 37.55 | 37.85 | 37.25 | 37.55 | 422,158 | +0.25(+0.67%) |
Aug 30, 2017 | 36.70 | 37.40 | 36.45 | 37.30 | 456,623 | +0.40(+1.08%) |
Aug 29, 2017 | 36.75 | 37.15 | 36.30 | 36.90 | 386,651 | +0.00(+0.00%) |
Aug 28, 2017 | 36.95 | 37.10 | 36.20 | 36.90 | 678,658 | +0.00(+0.00%) |
Aug 25, 2017 | 36.50 | 37.20 | 36.30 | 36.90 | 1,012,753 | +0.70(+1.93%) |
Aug 24, 2017 | 36.35 | 36.50 | 35.85 | 36.20 | 783,554 | -0.20(-0.55%) |
Aug 23, 2017 | 36.80 | 37.00 | 36.35 | 36.40 | 498,496 | -0.50(-1.36%) |
Aug 22, 2017 | 37.00 | 37.30 | 36.85 | 36.90 | 319,087 | +0.15(+0.41%) |
Aug 21, 2017 | 37.35 | 37.35 | 36.50 | 36.75 | 368,066 | -0.75(-2.00%) |
Aug 18, 2017 | 36.95 | 37.90 | 36.75 | 37.50 | 466,902 | +0.25(+0.67%) |
Aug 17, 2017 | 37.95 | 38.30 | 37.15 | 37.25 | 605,805 | -0.90(-2.36%) |
Aug 16, 2017 | 39.80 | 39.90 | 38.05 | 38.15 | 500,638 | -1.55(-3.90%) |
Aug 15, 2017 | 39.80 | 39.85 | 38.70 | 39.70 | 799,865 | -0.25(-0.63%) |
Aug 14, 2017 | 40.25 | 40.50 | 39.80 | 39.95 | 462,129 | -0.20(-0.50%) |
Aug 11, 2017 | 40.55 | 41.30 | 40.10 | 40.15 | 517,567 | -0.80(-1.95%) |
Aug 10, 2017 | 41.60 | 41.90 | 40.70 | 40.95 | 554,229 | -0.45(-1.09%) |
Aug 09, 2017 | 41.95 | 41.95 | 40.75 | 41.40 | 353,523 | -0.55(-1.31%) |
Aug 08, 2017 | 42.40 | 42.80 | 41.42 | 41.95 | 494,183 | -0.55(-1.29%) |
Aug 07, 2017 | 42.55 | 43.00 | 42.00 | 42.50 | 479,974 | -0.10(-0.23%) |
Aug 04, 2017 | 42.70 | 43.17 | 42.35 | 42.60 | 415,190 | +0.00(+0.00%) |
Aug 03, 2017 | 43.30 | 44.00 | 42.60 | 42.60 | 533,755 | -0.80(-1.84%) |
Aug 02, 2017 | 43.45 | 43.90 | 42.60 | 43.40 | 589,485 | -0.55(-1.25%) |