Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 41.70 | 43.05 | 41.70 | 42.70 | 412,267 | +1.15(+2.77%) |
Oct 30, 2017 | 41.85 | 41.85 | 41.10 | 41.55 | 397,689 | -0.20(-0.48%) |
Oct 27, 2017 | 42.25 | 42.70 | 41.50 | 41.75 | 410,521 | -0.45(-1.07%) |
Oct 26, 2017 | 42.15 | 42.55 | 41.80 | 42.20 | 945,363 | -0.15(-0.35%) |
Oct 25, 2017 | 43.50 | 43.80 | 42.25 | 42.35 | 431,928 | -1.15(-2.64%) |
Oct 24, 2017 | 43.95 | 44.20 | 43.50 | 43.50 | 241,951 | -0.35(-0.80%) |
Oct 23, 2017 | 44.75 | 44.85 | 43.75 | 43.85 | 272,412 | -0.90(-2.01%) |
Oct 20, 2017 | 45.45 | 45.45 | 44.20 | 44.75 | 855,817 | +2.90(+6.93%) |
Oct 19, 2017 | 41.20 | 41.95 | 41.05 | 41.85 | 305,268 | +0.40(+0.97%) |
Oct 18, 2017 | 40.95 | 41.67 | 40.75 | 41.45 | 372,703 | +0.70(+1.72%) |
Oct 17, 2017 | 40.85 | 41.35 | 40.55 | 40.75 | 598,135 | -0.25(-0.61%) |
Oct 16, 2017 | 41.40 | 42.15 | 40.90 | 41.00 | 1,103,115 | -2.60(-5.96%) |
Oct 13, 2017 | 43.70 | 44.00 | 43.40 | 43.60 | 274,752 | +0.10(+0.23%) |
Oct 12, 2017 | 43.25 | 43.75 | 43.00 | 43.50 | 252,426 | +0.25(+0.58%) |
Oct 11, 2017 | 42.90 | 43.45 | 42.35 | 43.25 | 289,669 | +0.30(+0.70%) |
Oct 10, 2017 | 43.00 | 43.85 | 42.00 | 42.95 | 808,422 | -1.30(-2.94%) |
Oct 09, 2017 | 45.40 | 46.10 | 44.10 | 44.25 | 306,322 | -1.15(-2.53%) |
Oct 06, 2017 | 44.30 | 46.05 | 44.05 | 45.40 | 527,627 | +1.10(+2.48%) |
Oct 05, 2017 | 43.80 | 44.40 | 43.65 | 44.30 | 648,791 | +0.55(+1.26%) |
Oct 04, 2017 | 43.55 | 43.95 | 43.20 | 43.75 | 173,897 | +0.25(+0.57%) |
Oct 03, 2017 | 43.50 | 43.55 | 42.95 | 43.50 | 393,235 | +0.30(+0.69%) |
Oct 02, 2017 | 43.50 | 43.70 | 42.85 | 43.20 | 327,669 | -0.20(-0.46%) |
Sep 29, 2017 | 43.50 | 43.90 | 43.15 | 43.40 | 148,321 | +0.00(+0.00%) |
Sep 28, 2017 | 43.75 | 43.95 | 43.25 | 43.40 | 120,793 | -0.40(-0.91%) |
Sep 27, 2017 | 43.50 | 44.05 | 43.45 | 43.80 | 279,896 | +0.45(+1.04%) |
Sep 26, 2017 | 43.65 | 43.75 | 43.23 | 43.35 | 288,311 | +0.00(+0.00%) |
Sep 25, 2017 | 44.45 | 44.50 | 43.30 | 43.35 | 178,442 | -1.05(-2.36%) |
Sep 22, 2017 | 44.05 | 44.65 | 43.95 | 44.40 | 269,605 | +0.00(+0.00%) |
Sep 21, 2017 | 44.60 | 44.65 | 43.90 | 44.40 | 182,905 | -0.05(-0.11%) |
Sep 20, 2017 | 44.70 | 44.75 | 44.05 | 44.45 | 174,531 | -0.15(-0.34%) |
Sep 19, 2017 | 45.05 | 45.55 | 44.35 | 44.60 | 176,932 | -0.20(-0.45%) |
Sep 18, 2017 | 44.05 | 45.20 | 44.05 | 44.80 | 327,669 | +0.70(+1.59%) |
Sep 15, 2017 | 43.60 | 44.35 | 43.30 | 44.10 | 1,118,049 | +0.80(+1.85%) |
Sep 14, 2017 | 43.40 | 43.70 | 42.95 | 43.30 | 488,994 | -0.10(-0.23%) |
Sep 13, 2017 | 45.30 | 45.30 | 42.85 | 43.40 | 736,022 | -2.05(-4.51%) |
Sep 12, 2017 | 45.90 | 45.99 | 45.40 | 45.45 | 222,858 | -0.30(-0.66%) |
Sep 11, 2017 | 45.50 | 46.05 | 45.30 | 45.75 | 353,083 | +0.60(+1.33%) |
Sep 08, 2017 | 44.45 | 46.65 | 44.15 | 45.15 | 641,653 | +0.70(+1.57%) |
Sep 07, 2017 | 44.20 | 44.75 | 44.00 | 44.45 | 187,951 | +0.45(+1.02%) |
Sep 06, 2017 | 44.70 | 44.70 | 43.95 | 44.00 | 282,021 | -0.50(-1.12%) |
Sep 05, 2017 | 44.80 | 45.40 | 44.00 | 44.50 | 283,547 | -0.40(-0.89%) |
Sep 01, 2017 | 44.90 | 45.15 | 44.60 | 44.90 | 153,581 | +0.25(+0.56%) |
Aug 31, 2017 | 44.15 | 45.55 | 44.15 | 44.65 | 406,408 | +0.50(+1.13%) |
Aug 30, 2017 | 43.45 | 44.25 | 43.30 | 44.15 | 153,768 | +0.65(+1.49%) |
Aug 29, 2017 | 43.10 | 43.60 | 42.65 | 43.50 | 204,179 | +0.05(+0.12%) |
Aug 28, 2017 | 43.45 | 43.55 | 42.95 | 43.45 | 473,326 | +0.20(+0.46%) |
Aug 25, 2017 | 43.65 | 44.40 | 43.10 | 43.25 | 485,990 | -0.45(-1.03%) |
Aug 24, 2017 | 43.60 | 43.88 | 43.15 | 43.70 | 338,739 | +0.25(+0.58%) |
Aug 23, 2017 | 44.20 | 44.55 | 43.30 | 43.45 | 249,337 | -1.10(-2.47%) |
Aug 22, 2017 | 44.70 | 45.33 | 44.40 | 44.55 | 285,218 | +0.05(+0.11%) |
Aug 21, 2017 | 44.35 | 44.65 | 44.01 | 44.50 | 263,498 | +0.05(+0.11%) |
Aug 18, 2017 | 43.95 | 44.55 | 43.55 | 44.45 | 274,813 | +0.35(+0.79%) |
Aug 17, 2017 | 44.40 | 44.77 | 43.85 | 44.10 | 379,391 | -0.50(-1.12%) |
Aug 16, 2017 | 43.70 | 44.65 | 43.50 | 44.60 | 389,663 | +0.95(+2.18%) |
Aug 15, 2017 | 43.75 | 44.10 | 43.35 | 43.65 | 308,275 | -0.05(-0.11%) |
Aug 14, 2017 | 43.90 | 44.45 | 43.65 | 43.70 | 438,898 | +0.10(+0.23%) |
Aug 11, 2017 | 42.95 | 43.95 | 42.90 | 43.60 | 730,246 | +0.75(+1.75%) |
Aug 10, 2017 | 43.90 | 44.00 | 41.60 | 42.85 | 924,497 | -1.35(-3.05%) |
Aug 09, 2017 | 43.65 | 44.45 | 43.50 | 44.20 | 403,620 | +0.20(+0.45%) |
Aug 08, 2017 | 43.75 | 44.17 | 43.30 | 44.00 | 475,997 | +0.05(+0.11%) |
Aug 07, 2017 | 43.85 | 44.10 | 43.55 | 43.95 | 322,296 | +0.05(+0.11%) |
Aug 04, 2017 | 44.20 | 44.40 | 43.73 | 43.90 | 548,485 | -0.15(-0.34%) |
Aug 03, 2017 | 44.05 | 44.70 | 43.30 | 44.05 | 449,651 | -0.05(-0.11%) |
Aug 02, 2017 | 45.50 | 45.50 | 43.80 | 44.10 | 421,593 | -1.15(-2.54%) |