Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 42.65 | 43.45 | 42.16 | 42.32 | 664,368 | -0.23(-0.55%) |
Oct 30, 2017 | 43.38 | 43.66 | 41.82 | 42.55 | 662,464 | -1.16(-2.65%) |
Oct 27, 2017 | 42.65 | 44.29 | 42.44 | 43.71 | 900,878 | -1.55(-3.42%) |
Oct 26, 2017 | 44.33 | 45.67 | 43.64 | 45.26 | 550,263 | +1.11(+2.51%) |
Oct 25, 2017 | 44.52 | 44.78 | 43.62 | 44.15 | 542,489 | -0.22(-0.49%) |
Oct 24, 2017 | 45.30 | 46.24 | 44.30 | 44.37 | 505,129 | -1.06(-2.33%) |
Oct 23, 2017 | 45.15 | 46.68 | 45.00 | 45.43 | 750,098 | +0.60(+1.34%) |
Oct 20, 2017 | 43.32 | 44.94 | 43.04 | 44.83 | 698,314 | +2.01(+4.69%) |
Oct 19, 2017 | 42.50 | 43.12 | 41.99 | 42.82 | 617,739 | +0.17(+0.41%) |
Oct 18, 2017 | 42.63 | 43.57 | 42.62 | 42.65 | 586,625 | -0.21(-0.49%) |
Oct 17, 2017 | 42.59 | 43.22 | 42.33 | 42.85 | 370,219 | +0.24(+0.57%) |
Oct 16, 2017 | 43.11 | 43.73 | 42.29 | 42.61 | 916,542 | -1.47(-3.33%) |
Oct 13, 2017 | 43.26 | 44.97 | 43.10 | 44.08 | 812,532 | +0.89(+2.06%) |
Oct 12, 2017 | 43.49 | 43.61 | 42.15 | 43.19 | 527,885 | -0.69(-1.58%) |
Oct 11, 2017 | 43.13 | 43.93 | 43.07 | 43.88 | 663,084 | +0.72(+1.66%) |
Oct 10, 2017 | 43.86 | 44.45 | 42.93 | 43.16 | 392,330 | -0.48(-1.11%) |
Oct 09, 2017 | 44.45 | 44.76 | 43.10 | 43.65 | 407,597 | -0.80(-1.80%) |
Oct 06, 2017 | 44.09 | 44.54 | 43.61 | 44.45 | 559,107 | +0.42(+0.95%) |
Oct 05, 2017 | 44.43 | 44.98 | 44.02 | 44.03 | 425,930 | -0.35(-0.79%) |
Oct 04, 2017 | 44.98 | 45.12 | 44.11 | 44.38 | 466,241 | -0.68(-1.52%) |
Oct 03, 2017 | 44.30 | 45.24 | 43.66 | 45.06 | 701,228 | +0.41(+0.91%) |
Oct 02, 2017 | 45.94 | 46.55 | 42.96 | 44.65 | 1,263,188 | -2.06(-4.41%) |
Sep 29, 2017 | 47.69 | 47.69 | 46.69 | 46.71 | 453,724 | -0.81(-1.70%) |
Sep 28, 2017 | 47.45 | 47.99 | 47.14 | 47.52 | 413,154 | +0.22(+0.46%) |
Sep 27, 2017 | 47.49 | 47.99 | 46.65 | 47.30 | 760,266 | +0.03(+0.07%) |
Sep 26, 2017 | 47.81 | 48.42 | 47.24 | 47.27 | 801,575 | -0.26(-0.54%) |
Sep 25, 2017 | 47.49 | 48.63 | 47.15 | 47.53 | 493,655 | -0.32(-0.66%) |
Sep 22, 2017 | 45.96 | 48.39 | 45.34 | 47.84 | 1,692,123 | +1.86(+4.05%) |
Sep 21, 2017 | 46.16 | 46.30 | 45.44 | 45.98 | 492,378 | -0.17(-0.36%) |
Sep 20, 2017 | 46.97 | 47.27 | 45.74 | 46.15 | 496,953 | -0.87(-1.86%) |
Sep 19, 2017 | 49.27 | 49.81 | 46.84 | 47.02 | 634,836 | -2.15(-4.38%) |
Sep 18, 2017 | 49.68 | 50.58 | 48.99 | 49.17 | 594,954 | -0.23(-0.47%) |
Sep 15, 2017 | 49.22 | 49.67 | 48.66 | 49.41 | 1,021,641 | +0.27(+0.54%) |
Sep 14, 2017 | 50.03 | 50.06 | 48.70 | 49.14 | 642,137 | -0.92(-1.84%) |
Sep 13, 2017 | 51.02 | 52.10 | 49.87 | 50.06 | 905,703 | +0.04(+0.08%) |
Sep 12, 2017 | 48.46 | 51.15 | 48.44 | 50.02 | 883,058 | +1.74(+3.60%) |
Sep 11, 2017 | 47.08 | 48.38 | 47.08 | 48.28 | 685,797 | +1.38(+2.94%) |
Sep 08, 2017 | 47.62 | 47.63 | 45.89 | 46.90 | 918,361 | -1.12(-2.34%) |
Sep 07, 2017 | 50.22 | 50.87 | 47.96 | 48.03 | 682,761 | -1.95(-3.89%) |
Sep 06, 2017 | 49.12 | 50.26 | 48.91 | 49.97 | 774,829 | +1.26(+2.58%) |
Sep 05, 2017 | 50.11 | 50.14 | 48.18 | 48.72 | 902,012 | -1.48(-2.95%) |
Sep 01, 2017 | 50.70 | 51.64 | 49.92 | 50.20 | 877,956 | -0.37(-0.72%) |
Aug 31, 2017 | 50.31 | 50.87 | 49.84 | 50.56 | 524,343 | +0.04(+0.08%) |
Aug 30, 2017 | 51.01 | 51.27 | 50.16 | 50.52 | 548,319 | -0.42(-0.82%) |
Aug 29, 2017 | 49.99 | 51.08 | 49.67 | 50.94 | 808,874 | +0.62(+1.24%) |
Aug 28, 2017 | 48.23 | 50.65 | 48.23 | 50.31 | 948,921 | +1.45(+2.96%) |
Aug 25, 2017 | 47.46 | 49.10 | 47.24 | 48.87 | 796,602 | +1.35(+2.84%) |
Aug 24, 2017 | 48.76 | 49.93 | 46.99 | 47.52 | 779,068 | -0.28(-0.59%) |
Aug 23, 2017 | 47.29 | 47.89 | 46.75 | 47.80 | 608,575 | +0.18(+0.38%) |
Aug 22, 2017 | 46.61 | 47.80 | 46.19 | 47.62 | 1,100,666 | +1.46(+3.15%) |
Aug 21, 2017 | 46.19 | 46.82 | 45.63 | 46.16 | 1,130,366 | -0.16(-0.34%) |
Aug 18, 2017 | 45.06 | 46.71 | 44.98 | 46.32 | 904,313 | +0.72(+1.59%) |
Aug 17, 2017 | 46.14 | 46.49 | 45.07 | 45.60 | 1,480,100 | -0.91(-1.97%) |
Aug 16, 2017 | 48.42 | 48.76 | 46.21 | 46.51 | 1,010,112 | -1.03(-2.17%) |
Aug 15, 2017 | 47.55 | 48.30 | 46.20 | 47.54 | 1,231,018 | -0.47(-0.97%) |
Aug 14, 2017 | 48.61 | 49.01 | 47.46 | 48.01 | 1,332,811 | -0.23(-0.48%) |
Aug 11, 2017 | 50.73 | 51.11 | 47.14 | 48.24 | 3,442,589 | -3.07(-5.98%) |
Aug 10, 2017 | 51.28 | 55.14 | 49.34 | 51.31 | 6,567,916 | -9.68(-15.87%) |
Aug 09, 2017 | 60.98 | 61.46 | 60.30 | 60.99 | 966,734 | -0.23(-0.38%) |
Aug 08, 2017 | 62.88 | 63.91 | 61.04 | 61.22 | 595,135 | -0.82(-1.33%) |
Aug 07, 2017 | 60.98 | 62.21 | 60.48 | 62.05 | 606,644 | +1.40(+2.30%) |
Aug 04, 2017 | 59.69 | 61.12 | 58.92 | 60.65 | 731,581 | +0.74(+1.24%) |
Aug 03, 2017 | 60.53 | 62.00 | 59.59 | 59.91 | 983,684 | -0.87(-1.44%) |
Aug 02, 2017 | 62.96 | 63.76 | 59.91 | 60.78 | 1,054,362 | -2.96(-4.64%) |