Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.62 | 44.37 | 43.12 | 43.17 | 415,847 | -0.30(-0.69%) |
Oct 30, 2017 | 44.67 | 44.77 | 42.62 | 43.47 | 620,772 | -1.05(-2.35%) |
Oct 27, 2017 | 43.12 | 46.06 | 43.12 | 44.52 | 948,358 | +4.99(+12.61%) |
Oct 26, 2017 | 39.33 | 39.83 | 39.13 | 39.53 | 417,009 | +0.50(+1.28%) |
Oct 25, 2017 | 39.13 | 39.38 | 38.34 | 39.04 | 301,189 | -0.15(-0.38%) |
Oct 24, 2017 | 39.68 | 39.98 | 39.11 | 39.18 | 337,498 | -0.55(-1.38%) |
Oct 23, 2017 | 39.73 | 39.88 | 39.28 | 39.73 | 474,708 | +0.05(+0.13%) |
Oct 20, 2017 | 39.48 | 39.93 | 39.43 | 39.68 | 530,184 | +0.30(+0.76%) |
Oct 19, 2017 | 38.84 | 39.48 | 38.44 | 39.38 | 428,628 | +0.35(+0.89%) |
Oct 18, 2017 | 37.99 | 39.43 | 37.99 | 39.04 | 607,524 | +0.95(+2.49%) |
Oct 17, 2017 | 38.54 | 38.64 | 37.79 | 38.09 | 349,942 | -0.40(-1.04%) |
Oct 16, 2017 | 39.33 | 39.83 | 38.04 | 38.49 | 313,973 | -0.80(-2.03%) |
Oct 13, 2017 | 40.78 | 40.83 | 38.89 | 39.28 | 500,712 | -1.30(-3.19%) |
Oct 12, 2017 | 39.93 | 40.68 | 39.83 | 40.58 | 416,597 | +0.70(+1.75%) |
Oct 11, 2017 | 39.98 | 40.43 | 39.88 | 39.88 | 260,019 | -0.20(-0.50%) |
Oct 10, 2017 | 40.28 | 40.53 | 40.08 | 40.08 | 275,537 | -0.05(-0.12%) |
Oct 09, 2017 | 40.53 | 40.83 | 39.98 | 40.13 | 260,776 | -0.45(-1.11%) |
Oct 06, 2017 | 40.78 | 41.03 | 40.13 | 40.58 | 372,463 | -0.25(-0.61%) |
Oct 05, 2017 | 41.23 | 41.28 | 40.58 | 40.83 | 332,752 | -0.55(-1.33%) |
Oct 04, 2017 | 42.08 | 42.38 | 40.83 | 41.38 | 465,845 | -1.00(-2.35%) |
Oct 03, 2017 | 42.92 | 43.32 | 41.88 | 42.38 | 324,028 | -0.55(-1.28%) |
Oct 02, 2017 | 42.97 | 43.35 | 42.38 | 42.92 | 339,309 | +0.10(+0.23%) |
Sep 29, 2017 | 42.72 | 43.72 | 42.72 | 42.82 | 583,392 | +0.35(+0.82%) |
Sep 28, 2017 | 42.67 | 43.20 | 42.18 | 42.48 | 476,531 | -0.45(-1.05%) |
Sep 27, 2017 | 42.28 | 43.42 | 42.13 | 42.92 | 550,189 | +0.80(+1.89%) |
Sep 26, 2017 | 41.48 | 42.57 | 41.43 | 42.13 | 366,587 | +0.80(+1.93%) |
Sep 25, 2017 | 41.63 | 40.68 | 41.33 | 414,016 | -0.05(-0.12%) | |
Sep 22, 2017 | 41.48 | 41.63 | 41.18 | 41.38 | 262,130 | -0.05(-0.12%) |
Sep 21, 2017 | 41.78 | 41.98 | 41.13 | 41.43 | 240,531 | -0.30(-0.72%) |
Sep 20, 2017 | 41.03 | 41.78 | 41.03 | 41.73 | 275,023 | +0.65(+1.58%) |
Sep 19, 2017 | 40.73 | 41.43 | 40.73 | 41.08 | 233,249 | +0.40(+0.98%) |
Sep 18, 2017 | 39.63 | 40.93 | 39.38 | 40.68 | 528,913 | +1.30(+3.29%) |
Sep 15, 2017 | 39.43 | 39.83 | 38.94 | 39.38 | 383,347 | +0.00(+0.00%) |
Sep 14, 2017 | 39.38 | 39.88 | 39.13 | 39.38 | 242,487 | +0.05(+0.13%) |
Sep 13, 2017 | 39.53 | 39.63 | 38.91 | 39.33 | 256,831 | -0.20(-0.50%) |
Sep 12, 2017 | 39.33 | 39.68 | 39.28 | 39.53 | 191,730 | +0.20(+0.51%) |
Sep 11, 2017 | 39.73 | 39.73 | 38.89 | 39.33 | 166,390 | -0.15(-0.38%) |
Sep 08, 2017 | 39.33 | 39.88 | 39.06 | 39.48 | 210,736 | -0.15(-0.38%) |
Sep 07, 2017 | 38.94 | 39.78 | 38.74 | 39.63 | 273,987 | +0.75(+1.92%) |
Sep 06, 2017 | 38.59 | 39.04 | 38.29 | 38.89 | 419,527 | +0.35(+0.91%) |
Sep 05, 2017 | 38.29 | 38.64 | 37.49 | 38.54 | 248,508 | +0.20(+0.52%) |
Sep 01, 2017 | 38.44 | 38.69 | 37.94 | 38.34 | 228,459 | +0.00(+0.00%) |
Aug 31, 2017 | 39.08 | 39.08 | 37.94 | 38.34 | 337,895 | -0.60(-1.54%) |
Aug 30, 2017 | 38.09 | 39.23 | 37.99 | 38.94 | 426,116 | +0.80(+2.09%) |
Aug 29, 2017 | 37.19 | 38.24 | 37.11 | 38.14 | 416,589 | +0.70(+1.86%) |
Aug 28, 2017 | 37.74 | 38.06 | 37.34 | 37.44 | 370,335 | -0.30(-0.79%) |
Aug 25, 2017 | 37.09 | 38.24 | 36.99 | 37.74 | 364,860 | +0.80(+2.16%) |
Aug 24, 2017 | 36.49 | 37.14 | 36.39 | 36.94 | 592,978 | +0.65(+1.79%) |
Aug 23, 2017 | 35.55 | 36.64 | 34.95 | 36.29 | 287,752 | +0.55(+1.53%) |
Aug 22, 2017 | 35.65 | 35.99 | 35.55 | 35.74 | 145,814 | +0.10(+0.28%) |
Aug 21, 2017 | 35.99 | 36.09 | 35.40 | 35.65 | 316,677 | -0.35(-0.97%) |
Aug 18, 2017 | 35.10 | 36.04 | 35.05 | 35.99 | 356,083 | +0.70(+1.98%) |
Aug 17, 2017 | 35.79 | 35.99 | 35.25 | 35.30 | 168,574 | -0.55(-1.53%) |
Aug 16, 2017 | 36.19 | 36.64 | 35.65 | 35.84 | 276,974 | -0.15(-0.42%) |
Aug 15, 2017 | 36.49 | 36.89 | 35.89 | 35.99 | 253,190 | -0.55(-1.50%) |
Aug 14, 2017 | 35.55 | 36.69 | 35.55 | 36.54 | 227,856 | +1.20(+3.38%) |
Aug 11, 2017 | 34.90 | 36.22 | 34.60 | 35.35 | 676,742 | +0.50(+1.43%) |
Aug 10, 2017 | 34.20 | 34.95 | 34.10 | 34.85 | 492,317 | +0.45(+1.30%) |
Aug 09, 2017 | 33.85 | 34.50 | 33.45 | 34.40 | 512,986 | +0.50(+1.47%) |
Aug 08, 2017 | 33.85 | 34.55 | 33.70 | 33.90 | 184,609 | +0.00(+0.00%) |
Aug 07, 2017 | 34.05 | 34.30 | 33.50 | 33.90 | 365,120 | -0.15(-0.44%) |
Aug 04, 2017 | 33.60 | 34.25 | 33.45 | 34.05 | 281,452 | +0.60(+1.79%) |
Aug 03, 2017 | 33.45 | 33.85 | 33.25 | 33.45 | 454,889 | +0.00(+0.00%) |
Aug 02, 2017 | 33.35 | 33.95 | 33.35 | 33.45 | 357,690 | +0.00(+0.00%) |