Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.28 | 41.25 | 40.06 | 40.88 | 381,742 | +0.84(+2.10%) |
Oct 30, 2017 | 39.83 | 40.61 | 39.64 | 40.04 | 420,175 | -0.06(-0.15%) |
Oct 27, 2017 | 39.01 | 40.14 | 38.58 | 40.10 | 503,210 | +1.40(+3.62%) |
Oct 26, 2017 | 38.99 | 39.25 | 38.63 | 38.70 | 312,057 | -0.23(-0.59%) |
Oct 25, 2017 | 40.04 | 40.04 | 38.32 | 38.93 | 330,843 | -1.10(-2.75%) |
Oct 24, 2017 | 39.14 | 40.32 | 38.83 | 40.03 | 648,733 | +0.90(+2.30%) |
Oct 23, 2017 | 36.98 | 39.28 | 36.84 | 39.13 | 682,934 | +2.27(+6.16%) |
Oct 20, 2017 | 37.93 | 38.00 | 36.72 | 36.86 | 1,156,685 | -0.61(-1.63%) |
Oct 19, 2017 | 38.59 | 38.69 | 37.34 | 37.47 | 700,473 | -1.30(-3.35%) |
Oct 18, 2017 | 37.91 | 38.90 | 37.12 | 38.77 | 673,781 | +1.07(+2.84%) |
Oct 17, 2017 | 36.09 | 37.80 | 36.02 | 37.70 | 1,096,089 | +1.12(+3.05%) |
Oct 16, 2017 | 39.60 | 39.77 | 35.67 | 36.59 | 4,607,993 | -5.01(-12.03%) |
Oct 13, 2017 | 43.60 | 43.60 | 41.58 | 41.59 | 695,164 | -1.67(-3.86%) |
Oct 12, 2017 | 43.71 | 43.77 | 43.21 | 43.26 | 400,766 | -0.36(-0.83%) |
Oct 11, 2017 | 43.02 | 43.65 | 42.80 | 43.62 | 287,367 | +0.77(+1.80%) |
Oct 10, 2017 | 43.20 | 43.52 | 42.59 | 42.85 | 560,719 | -0.69(-1.58%) |
Oct 09, 2017 | 43.50 | 43.92 | 43.35 | 43.54 | 218,868 | +0.10(+0.23%) |
Oct 06, 2017 | 42.68 | 43.52 | 42.68 | 43.44 | 614,545 | +0.70(+1.64%) |
Oct 05, 2017 | 42.46 | 43.05 | 42.09 | 42.74 | 937,375 | -0.02(-0.05%) |
Oct 04, 2017 | 43.44 | 43.49 | 42.16 | 42.76 | 659,927 | -0.42(-0.97%) |
Oct 03, 2017 | 44.97 | 45.35 | 43.14 | 43.18 | 845,219 | -2.30(-5.06%) |
Oct 02, 2017 | 44.93 | 45.72 | 43.76 | 45.48 | 791,380 | +0.87(+1.95%) |
Sep 29, 2017 | 44.38 | 45.07 | 44.27 | 44.61 | 604,597 | +0.20(+0.45%) |
Sep 28, 2017 | 43.34 | 44.43 | 43.12 | 44.41 | 399,535 | +0.70(+1.60%) |
Sep 27, 2017 | 42.62 | 44.38 | 42.56 | 43.71 | 559,352 | +1.56(+3.70%) |
Sep 26, 2017 | 41.27 | 42.45 | 41.27 | 42.15 | 466,499 | +0.75(+1.81%) |
Sep 25, 2017 | 43.22 | 43.22 | 40.67 | 41.40 | 758,975 | -1.87(-4.32%) |
Sep 22, 2017 | 41.47 | 43.86 | 41.40 | 43.27 | 691,132 | +1.58(+3.79%) |
Sep 21, 2017 | 42.72 | 42.86 | 41.57 | 41.69 | 734,525 | -1.16(-2.71%) |
Sep 20, 2017 | 43.34 | 43.34 | 42.27 | 42.85 | 712,421 | -0.50(-1.15%) |
Sep 19, 2017 | 44.17 | 44.19 | 43.28 | 43.35 | 563,084 | -0.65(-1.48%) |
Sep 18, 2017 | 45.61 | 46.33 | 43.95 | 44.00 | 687,307 | -1.36(-3.00%) |
Sep 15, 2017 | 43.59 | 45.76 | 43.22 | 45.36 | 844,756 | +1.92(+4.42%) |
Sep 14, 2017 | 42.84 | 44.21 | 42.84 | 43.44 | 474,960 | -0.20(-0.46%) |
Sep 13, 2017 | 43.79 | 44.02 | 43.27 | 43.64 | 596,140 | -0.30(-0.68%) |
Sep 12, 2017 | 43.61 | 44.50 | 43.52 | 43.94 | 431,752 | +0.31(+0.71%) |
Sep 11, 2017 | 43.18 | 44.06 | 42.76 | 43.63 | 449,994 | +1.11(+2.61%) |
Sep 08, 2017 | 42.42 | 42.87 | 42.03 | 42.52 | 500,413 | -0.03(-0.07%) |
Sep 07, 2017 | 44.28 | 44.29 | 42.27 | 42.55 | 656,115 | -1.42(-3.23%) |
Sep 06, 2017 | 44.84 | 44.89 | 43.86 | 43.97 | 502,816 | -0.77(-1.72%) |
Sep 05, 2017 | 45.33 | 45.78 | 44.13 | 44.74 | 891,410 | -0.96(-2.10%) |
Sep 01, 2017 | 45.64 | 45.94 | 45.40 | 45.70 | 544,985 | +0.16(+0.35%) |
Aug 31, 2017 | 45.81 | 45.96 | 45.00 | 45.54 | 673,775 | +0.32(+0.71%) |
Aug 30, 2017 | 44.25 | 45.35 | 43.98 | 45.22 | 740,583 | +1.03(+2.33%) |
Aug 29, 2017 | 43.15 | 44.35 | 42.13 | 44.19 | 738,976 | +0.52(+1.19%) |
Aug 28, 2017 | 44.06 | 44.42 | 42.70 | 43.67 | 1,141,622 | -0.40(-0.91%) |
Aug 25, 2017 | 43.59 | 44.93 | 43.32 | 44.07 | 1,737,526 | +0.46(+1.05%) |
Aug 24, 2017 | 42.35 | 44.82 | 42.18 | 43.61 | 2,615,114 | +1.90(+4.56%) |
Aug 23, 2017 | 39.55 | 41.98 | 39.44 | 41.71 | 991,199 | +1.73(+4.33%) |
Aug 22, 2017 | 40.28 | 40.51 | 39.89 | 39.98 | 469,954 | -0.07(-0.17%) |
Aug 21, 2017 | 39.82 | 40.30 | 39.27 | 40.05 | 700,446 | +0.38(+0.96%) |
Aug 18, 2017 | 40.56 | 40.57 | 39.23 | 39.67 | 1,064,607 | -1.11(-2.72%) |
Aug 17, 2017 | 41.60 | 41.90 | 40.75 | 40.78 | 667,415 | -0.94(-2.25%) |
Aug 16, 2017 | 41.10 | 41.86 | 40.92 | 41.72 | 655,529 | +0.63(+1.53%) |
Aug 15, 2017 | 41.82 | 41.82 | 40.86 | 41.09 | 757,996 | -0.56(-1.34%) |
Aug 14, 2017 | 41.61 | 41.91 | 40.74 | 41.65 | 847,392 | +0.89(+2.18%) |
Aug 11, 2017 | 40.98 | 41.88 | 40.39 | 40.76 | 742,781 | -0.21(-0.51%) |
Aug 10, 2017 | 42.45 | 42.73 | 40.73 | 40.97 | 891,370 | -1.91(-4.45%) |
Aug 09, 2017 | 43.51 | 44.30 | 42.50 | 42.88 | 905,011 | -0.94(-2.15%) |
Aug 08, 2017 | 42.17 | 44.60 | 42.03 | 43.82 | 1,451,806 | +1.49(+3.52%) |
Aug 07, 2017 | 42.42 | 43.39 | 41.60 | 42.33 | 1,960,189 | +0.17(+0.40%) |
Aug 04, 2017 | 43.77 | 41.88 | 42.16 | 1,993,721 | -1.74(-3.96%) | |
Aug 03, 2017 | 45.60 | 45.72 | 43.10 | 43.90 | 4,139,504 | -1.60(-3.52%) |
Aug 02, 2017 | 47.65 | 49.44 | 45.10 | 45.50 | 7,270,707 | -15.56(-25.48%) |