Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.36 | 47.52 | 47.02 | 47.30 | 2,249,840 | -0.11(-0.24%) |
Oct 30, 2017 | 47.34 | 47.76 | 47.31 | 47.41 | 1,589,914 | -0.02(-0.04%) |
Oct 27, 2017 | 47.62 | 47.64 | 47.29 | 47.43 | 2,531,506 | -0.31(-0.65%) |
Oct 26, 2017 | 47.43 | 47.75 | 47.14 | 47.74 | 3,259,153 | +0.62(+1.31%) |
Oct 25, 2017 | 47.05 | 47.61 | 46.82 | 47.12 | 2,563,564 | -0.03(-0.07%) |
Oct 24, 2017 | 46.71 | 47.21 | 46.51 | 47.15 | 4,146,969 | +0.70(+1.52%) |
Oct 23, 2017 | 46.39 | 46.84 | 46.05 | 46.45 | 5,710,644 | -2.09(-4.30%) |
Oct 20, 2017 | 48.88 | 48.97 | 48.47 | 48.54 | 1,334,517 | +0.02(+0.04%) |
Oct 19, 2017 | 47.66 | 48.53 | 47.59 | 48.52 | 1,551,562 | +0.82(+1.71%) |
Oct 18, 2017 | 48.03 | 48.13 | 47.64 | 47.70 | 1,908,746 | -0.25(-0.52%) |
Oct 17, 2017 | 48.38 | 48.40 | 47.90 | 47.95 | 1,804,354 | -0.23(-0.48%) |
Oct 16, 2017 | 48.12 | 48.34 | 48.01 | 48.19 | 1,392,031 | +0.08(+0.16%) |
Oct 13, 2017 | 48.06 | 48.36 | 47.89 | 48.11 | 1,442,253 | +0.11(+0.23%) |
Oct 12, 2017 | 48.01 | 48.12 | 47.87 | 48.00 | 1,692,529 | -0.01(-0.02%) |
Oct 11, 2017 | 47.95 | 48.07 | 47.70 | 48.01 | 1,138,542 | -0.05(-0.11%) |
Oct 10, 2017 | 47.67 | 48.10 | 47.67 | 48.06 | 2,176,157 | +0.30(+0.63%) |
Oct 09, 2017 | 47.81 | 48.00 | 47.59 | 47.76 | 1,349,608 | -0.03(-0.07%) |
Oct 06, 2017 | 47.83 | 48.06 | 47.73 | 47.79 | 1,664,258 | +0.11(+0.23%) |
Oct 05, 2017 | 47.88 | 48.01 | 47.60 | 47.68 | 2,216,448 | -0.16(-0.34%) |
Oct 04, 2017 | 47.63 | 47.95 | 47.57 | 47.84 | 2,020,814 | +0.22(+0.47%) |
Oct 03, 2017 | 47.72 | 47.87 | 47.53 | 47.62 | 2,633,385 | -0.15(-0.32%) |
Oct 02, 2017 | 48.02 | 48.09 | 47.59 | 47.77 | 3,021,691 | +0.15(+0.31%) |
Sep 29, 2017 | 47.23 | 47.64 | 47.16 | 47.63 | 1,531,086 | +0.27(+0.56%) |
Sep 28, 2017 | 47.17 | 47.48 | 46.96 | 47.36 | 1,282,621 | +0.07(+0.15%) |
Sep 27, 2017 | 47.61 | 47.68 | 47.27 | 47.29 | 1,986,934 | +0.12(+0.26%) |
Sep 26, 2017 | 46.88 | 47.32 | 46.79 | 47.17 | 2,915,315 | +0.19(+0.40%) |
Sep 25, 2017 | 46.73 | 47.13 | 46.57 | 46.98 | 1,492,377 | +0.20(+0.42%) |
Sep 22, 2017 | 46.64 | 46.83 | 46.41 | 46.79 | 1,661,783 | +0.09(+0.18%) |
Sep 21, 2017 | 47.36 | 47.64 | 46.68 | 46.70 | 2,402,951 | -0.67(-1.41%) |
Sep 20, 2017 | 46.79 | 47.54 | 46.79 | 47.37 | 2,511,352 | +0.62(+1.32%) |
Sep 19, 2017 | 46.19 | 46.96 | 46.19 | 46.75 | 2,308,745 | +0.50(+1.08%) |
Sep 18, 2017 | 46.24 | 46.38 | 46.05 | 46.25 | 2,192,742 | +0.10(+0.22%) |
Sep 15, 2017 | 45.81 | 46.17 | 45.76 | 46.15 | 3,480,333 | +0.33(+0.71%) |
Sep 14, 2017 | 45.95 | 46.05 | 45.46 | 45.82 | 2,729,183 | -0.15(-0.34%) |
Sep 13, 2017 | 46.14 | 46.20 | 45.93 | 45.98 | 2,156,775 | -0.28(-0.61%) |
Sep 12, 2017 | 46.37 | 46.60 | 46.17 | 46.26 | 2,127,154 | -0.09(-0.19%) |
Sep 11, 2017 | 46.55 | 46.95 | 46.26 | 46.35 | 4,765,926 | +0.66(+1.45%) |
Sep 08, 2017 | 44.04 | 45.72 | 43.99 | 45.69 | 4,075,993 | +1.31(+2.96%) |
Sep 07, 2017 | 45.30 | 45.30 | 44.31 | 44.37 | 3,167,104 | -0.97(-2.14%) |
Sep 06, 2017 | 45.45 | 45.66 | 45.09 | 45.34 | 3,216,106 | -0.09(-0.21%) |
Sep 05, 2017 | 46.24 | 46.25 | 45.32 | 45.44 | 2,679,953 | -1.01(-2.16%) |
Sep 01, 2017 | 46.52 | 46.81 | 46.34 | 46.44 | 1,993,585 | -0.02(-0.04%) |
Aug 31, 2017 | 46.77 | 46.92 | 46.27 | 46.46 | 2,492,527 | -0.24(-0.52%) |
Aug 30, 2017 | 46.50 | 46.97 | 46.09 | 46.70 | 2,228,728 | +0.21(+0.46%) |
Aug 29, 2017 | 46.24 | 46.66 | 46.15 | 46.48 | 2,395,313 | -0.14(-0.29%) |
Aug 28, 2017 | 46.79 | 46.98 | 45.85 | 46.62 | 3,052,128 | -0.46(-0.98%) |
Aug 25, 2017 | 46.89 | 47.20 | 46.79 | 47.08 | 2,411,728 | +0.34(+0.73%) |
Aug 24, 2017 | 47.30 | 47.36 | 46.72 | 46.74 | 2,032,548 | -0.44(-0.94%) |
Aug 23, 2017 | 47.29 | 47.42 | 47.14 | 47.19 | 2,415,441 | -0.35(-0.74%) |
Aug 22, 2017 | 47.39 | 47.60 | 47.34 | 47.54 | 1,516,976 | +0.24(+0.51%) |
Aug 21, 2017 | 47.61 | 47.61 | 47.17 | 47.30 | 1,689,731 | -0.24(-0.50%) |
Aug 18, 2017 | 47.43 | 47.59 | 47.07 | 47.54 | 5,288,168 | -0.03(-0.07%) |
Aug 17, 2017 | 48.30 | 48.44 | 47.55 | 47.57 | 1,734,611 | -0.78(-1.61%) |
Aug 16, 2017 | 48.70 | 48.91 | 48.34 | 48.35 | 1,628,049 | -0.26(-0.53%) |
Aug 15, 2017 | 48.50 | 48.76 | 48.44 | 48.61 | 2,271,073 | +0.31(+0.64%) |
Aug 14, 2017 | 48.24 | 48.49 | 48.20 | 48.30 | 1,696,983 | +0.35(+0.73%) |
Aug 11, 2017 | 47.68 | 48.13 | 47.56 | 47.95 | 2,091,151 | +0.27(+0.56%) |
Aug 10, 2017 | 47.84 | 47.97 | 47.60 | 47.68 | 1,776,917 | -0.44(-0.91%) |
Aug 09, 2017 | 47.90 | 48.13 | 47.80 | 48.12 | 2,077,249 | +0.16(+0.34%) |
Aug 08, 2017 | 47.85 | 48.43 | 47.83 | 47.96 | 1,946,914 | +0.07(+0.14%) |
Aug 07, 2017 | 48.11 | 48.19 | 47.87 | 47.89 | 1,856,279 | -0.27(-0.57%) |
Aug 04, 2017 | 48.01 | 48.40 | 47.92 | 48.16 | 1,750,963 | +0.38(+0.81%) |
Aug 03, 2017 | 47.52 | 47.79 | 47.39 | 47.78 | 2,071,980 | +0.18(+0.38%) |
Aug 02, 2017 | 47.61 | 47.94 | 47.36 | 47.60 | 3,158,286 | -0.07(-0.14%) |