Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.44 | 46.90 | 46.14 | 46.62 | 666,142 | +0.12(+0.26%) |
Oct 30, 2017 | 47.04 | 47.19 | 46.33 | 46.50 | 577,864 | -0.74(-1.57%) |
Oct 27, 2017 | 46.98 | 47.60 | 46.88 | 47.24 | 650,111 | +0.11(+0.23%) |
Oct 26, 2017 | 46.28 | 47.17 | 46.11 | 47.13 | 685,031 | +0.80(+1.73%) |
Oct 25, 2017 | 46.88 | 46.90 | 45.84 | 46.33 | 1,081,500 | -0.34(-0.73%) |
Oct 24, 2017 | 46.88 | 45.71 | 46.67 | 887,149 | +0.96(+2.10%) | |
Oct 23, 2017 | 46.88 | 47.05 | 45.40 | 45.71 | 1,222,200 | -1.38(-2.93%) |
Oct 20, 2017 | 46.85 | 47.29 | 46.48 | 47.09 | 969,160 | +1.00(+2.17%) |
Oct 19, 2017 | 45.36 | 46.10 | 45.12 | 46.09 | 504,617 | +0.43(+0.94%) |
Oct 18, 2017 | 45.45 | 45.98 | 45.27 | 45.66 | 733,237 | +0.52(+1.15%) |
Oct 17, 2017 | 45.57 | 45.66 | 45.05 | 45.14 | 751,085 | -0.26(-0.57%) |
Oct 16, 2017 | 45.28 | 45.66 | 44.98 | 45.40 | 713,691 | +0.21(+0.46%) |
Oct 13, 2017 | 45.66 | 45.68 | 45.00 | 45.19 | 970,548 | -0.51(-1.12%) |
Oct 12, 2017 | 45.89 | 46.26 | 45.45 | 45.70 | 1,227,294 | -0.68(-1.47%) |
Oct 11, 2017 | 46.61 | 48.06 | 45.99 | 46.38 | 2,677,939 | -1.28(-2.69%) |
Oct 10, 2017 | 47.51 | 47.87 | 47.25 | 47.66 | 2,020,098 | +0.24(+0.51%) |
Oct 09, 2017 | 48.31 | 48.31 | 47.29 | 47.42 | 738,800 | -0.69(-1.43%) |
Oct 06, 2017 | 48.58 | 48.84 | 47.83 | 48.11 | 709,715 | -0.31(-0.64%) |
Oct 05, 2017 | 47.96 | 48.65 | 47.64 | 48.42 | 662,638 | +0.77(+1.62%) |
Oct 04, 2017 | 48.17 | 48.44 | 47.54 | 47.65 | 645,265 | -0.55(-1.14%) |
Oct 03, 2017 | 48.69 | 48.69 | 47.75 | 48.20 | 980,583 | -0.27(-0.56%) |
Oct 02, 2017 | 48.05 | 48.66 | 47.67 | 48.47 | 871,467 | +0.42(+0.87%) |
Sep 29, 2017 | 47.84 | 48.78 | 47.37 | 48.05 | 1,062,985 | +0.44(+0.92%) |
Sep 28, 2017 | 47.81 | 47.82 | 46.86 | 47.61 | 668,706 | -0.04(-0.08%) |
Sep 27, 2017 | 47.01 | 47.93 | 46.67 | 47.65 | 1,447,950 | +1.35(+2.92%) |
Sep 26, 2017 | 46.28 | 46.40 | 45.62 | 46.30 | 812,772 | +0.40(+0.87%) |
Sep 25, 2017 | 45.34 | 46.12 | 45.27 | 45.90 | 663,487 | +0.34(+0.75%) |
Sep 22, 2017 | 45.48 | 45.64 | 45.02 | 45.56 | 542,364 | -0.01(-0.02%) |
Sep 21, 2017 | 45.27 | 45.78 | 45.24 | 45.57 | 396,931 | +0.21(+0.46%) |
Sep 20, 2017 | 44.79 | 45.46 | 44.09 | 45.36 | 891,630 | +0.38(+0.84%) |
Sep 19, 2017 | 44.50 | 45.14 | 44.27 | 44.98 | 1,001,158 | +0.54(+1.22%) |
Sep 18, 2017 | 43.66 | 44.49 | 43.57 | 44.44 | 906,386 | +1.00(+2.30%) |
Sep 15, 2017 | 43.22 | 43.72 | 43.20 | 43.44 | 1,959,445 | +0.07(+0.16%) |
Sep 14, 2017 | 44.32 | 44.32 | 42.94 | 43.37 | 1,154,827 | -0.81(-1.83%) |
Sep 13, 2017 | 43.64 | 44.31 | 43.64 | 44.18 | 1,631,500 | +0.54(+1.24%) |
Sep 12, 2017 | 43.88 | 42.69 | 43.64 | 972,345 | +1.16(+2.73%) | |
Sep 11, 2017 | 41.65 | 42.82 | 41.59 | 42.48 | 864,258 | +1.54(+3.76%) |
Sep 08, 2017 | 40.26 | 41.21 | 40.21 | 40.94 | 511,538 | +0.59(+1.46%) |
Sep 07, 2017 | 41.52 | 40.15 | 40.35 | 800,034 | -1.17(-2.82%) | |
Sep 06, 2017 | 41.90 | 42.05 | 41.39 | 41.52 | 603,766 | -0.20(-0.48%) |
Sep 05, 2017 | 43.05 | 41.43 | 41.72 | 774,778 | -1.33(-3.09%) | |
Sep 01, 2017 | 42.99 | 43.53 | 42.89 | 43.05 | 554,680 | +0.09(+0.21%) |
Aug 31, 2017 | 42.65 | 42.97 | 42.48 | 42.96 | 742,814 | +0.49(+1.15%) |
Aug 30, 2017 | 42.22 | 42.63 | 41.95 | 42.47 | 669,989 | +0.37(+0.88%) |
Aug 29, 2017 | 41.83 | 42.19 | 41.51 | 42.10 | 796,620 | -0.29(-0.68%) |
Aug 28, 2017 | 42.29 | 42.51 | 42.03 | 42.39 | 741,520 | +0.19(+0.45%) |
Aug 25, 2017 | 42.54 | 42.83 | 42.15 | 42.20 | 800,549 | -0.23(-0.54%) |
Aug 24, 2017 | 42.19 | 42.49 | 41.97 | 42.43 | 608,145 | +0.43(+1.02%) |
Aug 23, 2017 | 41.19 | 42.17 | 40.99 | 42.00 | 1,096,051 | +0.38(+0.91%) |
Aug 22, 2017 | 41.26 | 41.73 | 41.12 | 41.62 | 926,791 | +0.55(+1.34%) |
Aug 21, 2017 | 41.32 | 41.39 | 40.51 | 41.07 | 795,794 | -0.26(-0.63%) |
Aug 18, 2017 | 40.72 | 41.59 | 40.45 | 41.33 | 835,434 | +0.41(+1.00%) |
Aug 17, 2017 | 42.11 | 42.39 | 40.74 | 40.92 | 680,419 | -1.52(-3.58%) |
Aug 16, 2017 | 42.55 | 43.09 | 42.25 | 42.44 | 797,351 | -0.02(-0.05%) |
Aug 15, 2017 | 42.59 | 42.72 | 42.33 | 42.46 | 616,479 | +0.15(+0.35%) |
Aug 14, 2017 | 42.01 | 42.56 | 42.00 | 42.31 | 1,070,077 | +0.72(+1.73%) |
Aug 11, 2017 | 41.88 | 42.42 | 41.45 | 41.59 | 895,971 | -0.35(-0.83%) |
Aug 10, 2017 | 43.05 | 43.26 | 41.89 | 41.94 | 953,520 | -1.53(-3.52%) |
Aug 09, 2017 | 43.55 | 43.63 | 43.18 | 43.47 | 591,169 | -0.46(-1.05%) |
Aug 08, 2017 | 43.68 | 44.70 | 43.55 | 43.93 | 645,107 | +0.04(+0.09%) |
Aug 07, 2017 | 43.89 | 44.14 | 43.49 | 43.89 | 770,958 | +0.13(+0.30%) |
Aug 04, 2017 | 44.00 | 44.52 | 43.72 | 43.76 | 814,389 | +0.20(+0.46%) |
Aug 03, 2017 | 44.14 | 44.26 | 43.40 | 43.56 | 884,962 | -0.92(-2.07%) |
Aug 02, 2017 | 45.00 | 45.22 | 43.66 | 44.48 | 2,020,719 | +0.77(+1.76%) |