Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 37.45 | 38.60 | 37.45 | 38.05 | 655,549 | +0.55(+1.47%) |
Oct 30, 2017 | 37.00 | 37.83 | 36.70 | 37.50 | 693,770 | +0.50(+1.35%) |
Oct 27, 2017 | 38.05 | 38.35 | 36.55 | 37.00 | 854,779 | -1.05(-2.76%) |
Oct 26, 2017 | 41.15 | 41.15 | 37.60 | 38.05 | 1,837,266 | -3.65(-8.75%) |
Oct 25, 2017 | 41.90 | 42.20 | 41.35 | 41.70 | 438,653 | -0.45(-1.07%) |
Oct 24, 2017 | 41.85 | 42.40 | 41.65 | 42.15 | 338,993 | +0.35(+0.84%) |
Oct 23, 2017 | 42.20 | 42.30 | 41.45 | 41.80 | 713,344 | -0.20(-0.48%) |
Oct 20, 2017 | 42.10 | 42.66 | 41.75 | 42.00 | 308,880 | +0.35(+0.84%) |
Oct 19, 2017 | 41.95 | 42.10 | 41.00 | 41.65 | 625,691 | -0.50(-1.19%) |
Oct 18, 2017 | 42.70 | 43.15 | 42.05 | 42.15 | 390,943 | -0.25(-0.59%) |
Oct 17, 2017 | 42.30 | 42.79 | 41.90 | 42.40 | 379,059 | +0.00(+0.00%) |
Oct 16, 2017 | 42.65 | 43.40 | 42.20 | 42.40 | 284,419 | -0.30(-0.70%) |
Oct 13, 2017 | 43.15 | 43.15 | 42.35 | 42.70 | 369,216 | -0.25(-0.58%) |
Oct 12, 2017 | 43.45 | 43.73 | 42.95 | 42.95 | 452,169 | -0.60(-1.38%) |
Oct 11, 2017 | 43.50 | 43.95 | 43.40 | 43.55 | 275,645 | -0.10(-0.23%) |
Oct 10, 2017 | 45.20 | 45.20 | 43.65 | 43.65 | 262,263 | -1.30(-2.89%) |
Oct 09, 2017 | 45.25 | 45.50 | 44.20 | 44.95 | 399,472 | -0.40(-0.88%) |
Oct 06, 2017 | 45.45 | 45.50 | 44.90 | 45.35 | 456,885 | -0.05(-0.11%) |
Oct 05, 2017 | 45.15 | 45.40 | 44.30 | 45.40 | 473,403 | +0.60(+1.34%) |
Oct 04, 2017 | 44.40 | 44.95 | 44.25 | 44.80 | 575,194 | +0.35(+0.79%) |
Oct 03, 2017 | 44.55 | 44.95 | 43.95 | 44.45 | 466,865 | +0.35(+0.79%) |
Oct 02, 2017 | 42.55 | 44.50 | 42.55 | 44.10 | 728,055 | +1.75(+4.13%) |
Sep 29, 2017 | 42.25 | 42.52 | 41.35 | 42.35 | 360,139 | +0.30(+0.71%) |
Sep 28, 2017 | 41.80 | 42.30 | 41.60 | 42.05 | 310,915 | +0.15(+0.36%) |
Sep 27, 2017 | 40.95 | 42.05 | 40.60 | 41.90 | 248,867 | +1.15(+2.82%) |
Sep 26, 2017 | 41.05 | 41.60 | 39.46 | 40.75 | 213,298 | -0.10(-0.24%) |
Sep 25, 2017 | 40.80 | 40.95 | 39.90 | 40.85 | 449,979 | +0.05(+0.12%) |
Sep 22, 2017 | 40.80 | 40.95 | 40.30 | 40.80 | 357,066 | +0.20(+0.49%) |
Sep 21, 2017 | 40.80 | 40.80 | 39.95 | 40.60 | 303,709 | -0.20(-0.49%) |
Sep 20, 2017 | 41.10 | 41.50 | 40.58 | 40.80 | 259,039 | -0.25(-0.61%) |
Sep 19, 2017 | 41.55 | 41.90 | 40.90 | 41.05 | 362,774 | -0.60(-1.44%) |
Sep 18, 2017 | 41.60 | 42.05 | 41.42 | 41.65 | 277,772 | +0.15(+0.36%) |
Sep 15, 2017 | 42.55 | 41.15 | 41.50 | 393,462 | -0.60(-1.43%) | |
Sep 14, 2017 | 41.40 | 42.60 | 41.00 | 42.10 | 463,762 | +0.45(+1.08%) |
Sep 13, 2017 | 41.70 | 41.05 | 41.65 | 228,064 | +0.05(+0.12%) | |
Sep 12, 2017 | 42.00 | 42.00 | 40.45 | 41.60 | 199,829 | -0.40(-0.95%) |
Sep 11, 2017 | 41.80 | 42.10 | 41.50 | 42.00 | 232,793 | +0.60(+1.45%) |
Sep 08, 2017 | 40.45 | 41.55 | 40.45 | 41.40 | 280,313 | +0.95(+2.35%) |
Sep 07, 2017 | 40.75 | 40.75 | 40.20 | 40.45 | 339,383 | -0.30(-0.74%) |
Sep 06, 2017 | 40.90 | 41.00 | 40.55 | 40.75 | 320,655 | +0.05(+0.12%) |
Sep 05, 2017 | 41.50 | 42.05 | 40.55 | 40.70 | 233,075 | -0.95(-2.28%) |
Sep 01, 2017 | 41.35 | 41.65 | 40.95 | 41.65 | 152,787 | +0.35(+0.85%) |
Aug 31, 2017 | 40.50 | 41.42 | 40.50 | 41.30 | 176,975 | +0.80(+1.98%) |
Aug 30, 2017 | 40.35 | 40.55 | 40.05 | 40.50 | 171,680 | +0.25(+0.62%) |
Aug 29, 2017 | 39.95 | 40.45 | 38.90 | 40.25 | 231,619 | -0.30(-0.74%) |
Aug 28, 2017 | 39.35 | 40.55 | 37.80 | 40.55 | 287,216 | -0.10(-0.25%) |
Aug 25, 2017 | 40.95 | 41.15 | 40.55 | 40.65 | 88,112 | -0.25(-0.61%) |
Aug 24, 2017 | 41.45 | 41.50 | 40.55 | 40.90 | 190,613 | -0.40(-0.97%) |
Aug 23, 2017 | 41.30 | 41.70 | 41.15 | 41.30 | 297,709 | -0.20(-0.48%) |
Aug 22, 2017 | 40.80 | 41.55 | 40.70 | 41.50 | 238,612 | +0.85(+2.09%) |
Aug 21, 2017 | 40.75 | 41.05 | 40.35 | 40.65 | 115,734 | -0.10(-0.25%) |
Aug 18, 2017 | 40.45 | 41.35 | 40.25 | 40.75 | 169,830 | -0.10(-0.24%) |
Aug 17, 2017 | 40.75 | 41.25 | 40.05 | 40.85 | 391,979 | +0.00(+0.00%) |
Aug 16, 2017 | 40.80 | 41.35 | 40.80 | 40.85 | 160,360 | -0.20(-0.49%) |
Aug 15, 2017 | 40.60 | 41.20 | 40.20 | 41.05 | 273,551 | +0.65(+1.61%) |
Aug 14, 2017 | 40.25 | 40.75 | 40.10 | 40.40 | 210,109 | +0.65(+1.64%) |
Aug 11, 2017 | 39.80 | 40.35 | 39.65 | 39.75 | 295,424 | -0.05(-0.13%) |
Aug 10, 2017 | 41.55 | 41.55 | 39.75 | 39.80 | 354,294 | -2.05(-4.90%) |
Aug 09, 2017 | 41.85 | 41.95 | 41.05 | 41.85 | 257,003 | -0.10(-0.24%) |
Aug 08, 2017 | 42.45 | 42.60 | 41.10 | 41.95 | 340,924 | -0.45(-1.06%) |
Aug 07, 2017 | 41.35 | 42.50 | 41.00 | 42.40 | 583,887 | +1.07(+2.60%) |
Aug 04, 2017 | 41.65 | 41.20 | 41.33 | 226,759 | +0.03(+0.06%) | |
Aug 03, 2017 | 41.55 | 41.80 | 41.00 | 41.30 | 373,027 | -0.20(-0.48%) |
Aug 02, 2017 | 41.65 | 41.80 | 41.00 | 41.50 | 529,002 | -0.15(-0.36%) |