Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.85 | 47.30 | 46.70 | 46.70 | 132,104 | -0.25(-0.53%) |
Oct 30, 2017 | 47.05 | 47.65 | 46.70 | 46.95 | 172,415 | -0.40(-0.84%) |
Oct 27, 2017 | 47.60 | 47.70 | 47.05 | 47.35 | 285,688 | -0.25(-0.53%) |
Oct 26, 2017 | 47.20 | 48.05 | 47.20 | 47.60 | 420,403 | +0.35(+0.74%) |
Oct 25, 2017 | 48.75 | 48.75 | 46.80 | 47.25 | 314,518 | +0.10(+0.21%) |
Oct 24, 2017 | 47.40 | 47.65 | 46.90 | 47.15 | 175,850 | -0.15(-0.32%) |
Oct 23, 2017 | 47.70 | 47.85 | 47.15 | 47.30 | 149,523 | -0.45(-0.94%) |
Oct 20, 2017 | 47.70 | 47.80 | 47.25 | 47.75 | 330,531 | +0.65(+1.38%) |
Oct 19, 2017 | 46.50 | 47.30 | 46.40 | 47.10 | 317,564 | +0.50(+1.07%) |
Oct 18, 2017 | 47.00 | 47.00 | 46.55 | 46.60 | 243,003 | -0.05(-0.11%) |
Oct 17, 2017 | 47.10 | 47.30 | 46.55 | 46.65 | 333,524 | -0.25(-0.53%) |
Oct 16, 2017 | 47.45 | 47.65 | 46.85 | 46.90 | 313,008 | -0.20(-0.42%) |
Oct 13, 2017 | 47.80 | 47.80 | 47.10 | 47.10 | 188,835 | -0.70(-1.46%) |
Oct 12, 2017 | 48.50 | 48.50 | 47.73 | 47.80 | 135,423 | -0.45(-0.93%) |
Oct 11, 2017 | 48.75 | 49.20 | 48.15 | 48.25 | 209,264 | -0.70(-1.43%) |
Oct 10, 2017 | 48.90 | 49.15 | 48.80 | 48.95 | 230,628 | +0.10(+0.20%) |
Oct 09, 2017 | 49.00 | 49.15 | 48.35 | 48.85 | 150,679 | -0.15(-0.31%) |
Oct 06, 2017 | 49.00 | 49.50 | 48.70 | 49.00 | 240,422 | +0.15(+0.31%) |
Oct 05, 2017 | 48.50 | 49.00 | 48.10 | 48.85 | 141,517 | +0.60(+1.24%) |
Oct 04, 2017 | 48.70 | 48.70 | 48.08 | 48.25 | 158,864 | -0.45(-0.92%) |
Oct 03, 2017 | 48.90 | 48.90 | 47.95 | 48.70 | 207,158 | -0.10(-0.20%) |
Oct 02, 2017 | 48.15 | 48.80 | 48.00 | 48.80 | 174,226 | +0.50(+1.04%) |
Sep 29, 2017 | 48.00 | 48.50 | 47.85 | 48.30 | 182,063 | +0.30(+0.62%) |
Sep 28, 2017 | 48.20 | 48.20 | 47.45 | 48.00 | 121,427 | -0.10(-0.21%) |
Sep 27, 2017 | 47.70 | 48.27 | 47.05 | 48.10 | 461,825 | +1.35(+2.89%) |
Sep 26, 2017 | 46.45 | 46.85 | 46.20 | 46.75 | 216,469 | +0.50(+1.08%) |
Sep 25, 2017 | 45.95 | 46.25 | 45.80 | 46.25 | 153,476 | +0.25(+0.54%) |
Sep 22, 2017 | 45.80 | 46.20 | 45.50 | 46.00 | 194,597 | +0.05(+0.11%) |
Sep 21, 2017 | 45.40 | 46.05 | 45.25 | 45.95 | 210,385 | +0.60(+1.32%) |
Sep 20, 2017 | 44.30 | 45.75 | 44.00 | 45.35 | 295,771 | +1.05(+2.37%) |
Sep 19, 2017 | 44.30 | 44.60 | 44.10 | 44.30 | 295,677 | -0.05(-0.11%) |
Sep 18, 2017 | 43.85 | 44.62 | 43.85 | 44.35 | 115,633 | +0.60(+1.37%) |
Sep 15, 2017 | 43.65 | 43.75 | 43.10 | 43.75 | 388,492 | +0.15(+0.34%) |
Sep 14, 2017 | 44.10 | 44.55 | 43.42 | 43.60 | 152,148 | -0.40(-0.91%) |
Sep 13, 2017 | 43.70 | 44.00 | 43.40 | 44.00 | 250,374 | +0.25(+0.57%) |
Sep 12, 2017 | 43.20 | 43.80 | 43.20 | 43.75 | 148,736 | +0.65(+1.51%) |
Sep 11, 2017 | 42.10 | 43.15 | 42.05 | 43.10 | 288,784 | +1.65(+3.98%) |
Sep 08, 2017 | 40.35 | 41.60 | 40.35 | 41.45 | 254,201 | +0.85(+2.09%) |
Sep 07, 2017 | 41.45 | 41.65 | 39.90 | 40.60 | 381,263 | -1.10(-2.64%) |
Sep 06, 2017 | 42.60 | 42.75 | 41.62 | 41.70 | 356,609 | -0.85(-2.00%) |
Sep 05, 2017 | 43.40 | 43.60 | 42.35 | 42.55 | 253,387 | -1.10(-2.52%) |
Sep 01, 2017 | 43.75 | 44.20 | 43.58 | 43.65 | 80,084 | +0.05(+0.11%) |
Aug 31, 2017 | 43.85 | 44.10 | 43.50 | 43.60 | 199,495 | -0.15(-0.34%) |
Aug 30, 2017 | 43.65 | 44.05 | 43.50 | 43.75 | 167,351 | +0.20(+0.46%) |
Aug 29, 2017 | 43.30 | 43.75 | 42.95 | 43.55 | 202,448 | -0.05(-0.11%) |
Aug 28, 2017 | 44.30 | 44.30 | 43.25 | 43.60 | 192,624 | -0.40(-0.91%) |
Aug 25, 2017 | 43.80 | 44.35 | 43.45 | 44.00 | 149,470 | +0.40(+0.92%) |
Aug 24, 2017 | 43.65 | 43.65 | 43.20 | 43.60 | 79,477 | +0.15(+0.35%) |
Aug 23, 2017 | 43.00 | 43.60 | 42.90 | 43.45 | 149,027 | +0.20(+0.46%) |
Aug 22, 2017 | 43.15 | 43.65 | 43.00 | 43.25 | 305,699 | +0.20(+0.46%) |
Aug 21, 2017 | 43.15 | 43.30 | 42.70 | 43.05 | 252,858 | -0.15(-0.35%) |
Aug 18, 2017 | 42.85 | 43.45 | 42.70 | 43.20 | 199,834 | -0.10(-0.23%) |
Aug 17, 2017 | 44.70 | 44.80 | 43.20 | 43.30 | 222,561 | -1.50(-3.35%) |
Aug 16, 2017 | 45.05 | 45.20 | 44.55 | 44.80 | 370,981 | -0.10(-0.22%) |
Aug 15, 2017 | 45.55 | 45.70 | 44.90 | 44.90 | 295,711 | -0.35(-0.77%) |
Aug 14, 2017 | 44.10 | 45.30 | 44.10 | 45.25 | 361,322 | +1.60(+3.67%) |
Aug 11, 2017 | 43.95 | 44.45 | 43.25 | 43.65 | 247,363 | -0.60(-1.36%) |
Aug 10, 2017 | 45.10 | 45.40 | 44.30 | 44.25 | 270,853 | -1.25(-2.75%) |
Aug 09, 2017 | 46.20 | 46.55 | 45.25 | 45.50 | 269,954 | -1.20(-2.57%) |
Aug 08, 2017 | 47.00 | 47.40 | 46.70 | 46.70 | 195,844 | -0.40(-0.85%) |
Aug 07, 2017 | 47.40 | 47.45 | 46.95 | 47.10 | 121,471 | -0.25(-0.53%) |
Aug 04, 2017 | 47.45 | 48.10 | 47.20 | 47.35 | 158,093 | +0.20(+0.42%) |
Aug 03, 2017 | 47.00 | 47.30 | 46.80 | 47.15 | 228,411 | +0.10(+0.21%) |
Aug 02, 2017 | 47.15 | 47.55 | 47.00 | 47.05 | 272,525 | -0.05(-0.11%) |