Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.06 | 39.11 | 38.25 | 38.74 | 426,991 | +0.16(+0.41%) |
Oct 30, 2017 | 38.00 | 39.64 | 37.50 | 38.58 | 518,366 | +1.84(+5.01%) |
Oct 27, 2017 | 37.44 | 37.56 | 34.22 | 36.74 | 1,244,280 | -1.61(-4.20%) |
Oct 26, 2017 | 39.14 | 39.43 | 38.28 | 38.35 | 315,685 | -0.84(-2.14%) |
Oct 25, 2017 | 39.83 | 40.76 | 38.83 | 39.19 | 583,413 | -0.65(-1.63%) |
Oct 24, 2017 | 40.07 | 40.34 | 39.53 | 39.84 | 250,410 | -0.22(-0.55%) |
Oct 23, 2017 | 40.11 | 40.36 | 39.85 | 40.06 | 347,513 | -0.04(-0.10%) |
Oct 20, 2017 | 39.91 | 40.59 | 39.72 | 40.10 | 241,133 | +0.35(+0.88%) |
Oct 19, 2017 | 39.42 | 39.86 | 39.00 | 39.75 | 228,549 | +0.17(+0.43%) |
Oct 18, 2017 | 40.10 | 40.10 | 39.27 | 39.58 | 124,698 | -0.08(-0.20%) |
Oct 17, 2017 | 40.59 | 40.62 | 39.60 | 39.66 | 124,402 | -0.92(-2.27%) |
Oct 16, 2017 | 39.98 | 40.62 | 39.98 | 40.58 | 188,200 | +0.62(+1.55%) |
Oct 13, 2017 | 39.57 | 40.59 | 39.06 | 39.96 | 211,476 | +0.42(+1.06%) |
Oct 12, 2017 | 39.63 | 39.64 | 39.37 | 39.54 | 113,285 | -0.13(-0.33%) |
Oct 11, 2017 | 39.74 | 40.25 | 39.51 | 39.67 | 103,270 | -0.11(-0.28%) |
Oct 10, 2017 | 40.13 | 40.44 | 39.62 | 39.78 | 85,554 | -0.20(-0.50%) |
Oct 09, 2017 | 40.59 | 40.72 | 39.95 | 39.98 | 79,915 | -0.62(-1.53%) |
Oct 06, 2017 | 40.24 | 40.99 | 40.13 | 40.60 | 83,361 | +0.37(+0.92%) |
Oct 05, 2017 | 40.27 | 40.65 | 40.11 | 40.23 | 67,200 | +0.04(+0.10%) |
Oct 04, 2017 | 40.63 | 40.84 | 40.15 | 40.19 | 120,449 | -0.54(-1.33%) |
Oct 03, 2017 | 40.60 | 40.96 | 40.34 | 40.73 | 117,013 | +0.59(+1.47%) |
Oct 02, 2017 | 39.59 | 40.34 | 39.53 | 40.14 | 144,912 | +0.53(+1.34%) |
Sep 29, 2017 | 39.09 | 39.84 | 39.09 | 39.61 | 108,232 | +0.61(+1.56%) |
Sep 28, 2017 | 38.85 | 39.24 | 38.80 | 39.00 | 193,756 | -0.01(-0.03%) |
Sep 27, 2017 | 39.37 | 39.37 | 38.88 | 39.01 | 230,919 | -0.11(-0.28%) |
Sep 26, 2017 | 39.22 | 39.32 | 38.61 | 39.12 | 322,110 | +0.12(+0.31%) |
Sep 25, 2017 | 39.76 | 39.81 | 38.36 | 39.00 | 410,688 | -0.75(-1.89%) |
Sep 22, 2017 | 39.79 | 40.05 | 39.33 | 39.75 | 161,899 | -0.14(-0.35%) |
Sep 21, 2017 | 40.00 | 40.00 | 39.50 | 39.89 | 82,043 | -0.17(-0.42%) |
Sep 20, 2017 | 40.04 | 40.09 | 39.69 | 40.06 | 92,821 | +0.02(+0.05%) |
Sep 19, 2017 | 39.51 | 40.15 | 39.42 | 40.04 | 130,932 | +0.73(+1.86%) |
Sep 18, 2017 | 39.60 | 39.61 | 38.93 | 39.31 | 186,918 | -0.01(-0.03%) |
Sep 15, 2017 | 40.16 | 40.51 | 39.24 | 39.32 | 295,043 | -0.85(-2.12%) |
Sep 14, 2017 | 40.30 | 40.79 | 39.77 | 40.17 | 192,351 | -0.23(-0.57%) |
Sep 13, 2017 | 40.74 | 40.80 | 40.24 | 40.40 | 113,324 | -0.40(-0.98%) |
Sep 12, 2017 | 40.94 | 41.08 | 40.64 | 40.80 | 120,871 | +0.21(+0.52%) |
Sep 11, 2017 | 40.10 | 40.59 | 40.09 | 40.59 | 142,972 | +0.55(+1.37%) |
Sep 08, 2017 | 39.88 | 40.32 | 39.85 | 40.04 | 160,757 | +0.18(+0.45%) |
Sep 07, 2017 | 40.08 | 40.41 | 39.74 | 39.86 | 86,881 | -0.13(-0.33%) |
Sep 06, 2017 | 40.22 | 40.52 | 39.52 | 39.99 | 148,472 | -0.21(-0.52%) |
Sep 05, 2017 | 40.72 | 40.86 | 39.74 | 40.20 | 125,967 | -0.80(-1.95%) |
Sep 01, 2017 | 40.23 | 41.68 | 40.23 | 41.00 | 229,393 | +0.98(+2.45%) |
Aug 31, 2017 | 39.31 | 40.29 | 39.31 | 40.02 | 175,935 | +0.60(+1.52%) |
Aug 30, 2017 | 39.15 | 39.65 | 39.12 | 39.42 | 85,217 | +0.28(+0.72%) |
Aug 29, 2017 | 39.00 | 39.39 | 38.53 | 39.14 | 150,465 | +0.01(+0.03%) |
Aug 28, 2017 | 39.73 | 39.80 | 39.00 | 39.13 | 190,278 | -0.56(-1.41%) |
Aug 25, 2017 | 40.24 | 40.48 | 39.65 | 39.69 | 192,597 | -0.54(-1.34%) |
Aug 24, 2017 | 40.53 | 41.00 | 40.10 | 40.23 | 278,075 | -0.32(-0.79%) |
Aug 23, 2017 | 39.57 | 40.58 | 39.56 | 40.55 | 265,651 | +0.78(+1.96%) |
Aug 22, 2017 | 40.01 | 40.50 | 39.66 | 39.77 | 527,912 | -0.38(-0.95%) |
Aug 21, 2017 | 40.29 | 40.30 | 39.97 | 40.15 | 175,369 | -0.07(-0.17%) |
Aug 18, 2017 | 40.00 | 40.49 | 40.00 | 40.22 | 263,678 | +0.30(+0.75%) |
Aug 17, 2017 | 39.94 | 40.77 | 39.75 | 39.92 | 289,688 | -0.26(-0.65%) |
Aug 16, 2017 | 40.08 | 40.40 | 40.01 | 40.18 | 187,737 | +0.08(+0.20%) |
Aug 15, 2017 | 40.72 | 40.72 | 39.60 | 40.10 | 139,184 | -0.40(-0.99%) |
Aug 14, 2017 | 40.96 | 41.22 | 39.84 | 40.50 | 384,330 | -0.40(-0.98%) |
Aug 11, 2017 | 41.51 | 41.70 | 40.65 | 40.90 | 183,717 | -0.61(-1.47%) |
Aug 10, 2017 | 42.69 | 42.88 | 41.07 | 41.51 | 173,334 | -1.24(-2.90%) |
Aug 09, 2017 | 42.75 | 43.05 | 42.30 | 42.75 | 143,308 | -0.18(-0.42%) |
Aug 08, 2017 | 43.17 | 43.34 | 42.80 | 42.93 | 152,722 | +0.01(+0.02%) |
Aug 07, 2017 | 43.31 | 44.00 | 42.64 | 42.92 | 283,742 | -0.16(-0.37%) |
Aug 04, 2017 | 42.60 | 43.22 | 42.60 | 43.08 | 115,830 | +0.39(+0.91%) |
Aug 03, 2017 | 42.39 | 43.12 | 42.39 | 42.69 | 221,851 | -0.08(-0.19%) |
Aug 02, 2017 | 42.50 | 43.23 | 42.17 | 42.77 | 348,921 | +0.30(+0.71%) |