Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.96 | 45.52 | 44.96 | 45.21 | 29,461 | +0.24(+0.53%) |
Oct 30, 2017 | 45.96 | 45.96 | 44.83 | 44.97 | 39,026 | -1.13(-2.44%) |
Oct 27, 2017 | 45.91 | 46.17 | 45.62 | 46.09 | 79,386 | +0.20(+0.43%) |
Oct 26, 2017 | 45.58 | 45.96 | 45.51 | 45.89 | 30,488 | +0.42(+0.93%) |
Oct 25, 2017 | 45.68 | 45.68 | 45.12 | 45.47 | 46,363 | -0.09(-0.19%) |
Oct 24, 2017 | 45.57 | 45.75 | 45.25 | 45.56 | 23,938 | +0.23(+0.51%) |
Oct 23, 2017 | 45.85 | 45.85 | 45.26 | 45.33 | 25,207 | -0.46(-1.01%) |
Oct 20, 2017 | 45.97 | 46.02 | 45.74 | 45.79 | 40,265 | +0.21(+0.47%) |
Oct 19, 2017 | 44.97 | 45.67 | 44.97 | 45.58 | 14,833 | +0.25(+0.55%) |
Oct 18, 2017 | 45.16 | 45.49 | 45.16 | 45.33 | 27,735 | +0.30(+0.67%) |
Oct 17, 2017 | 45.59 | 45.59 | 44.95 | 45.03 | 19,972 | -0.45(-0.98%) |
Oct 16, 2017 | 45.21 | 45.73 | 45.21 | 45.47 | 27,536 | +0.26(+0.57%) |
Oct 13, 2017 | 45.19 | 45.58 | 44.95 | 45.21 | 16,470 | -0.18(-0.40%) |
Oct 12, 2017 | 45.90 | 45.97 | 45.37 | 45.40 | 15,630 | -0.32(-0.70%) |
Oct 11, 2017 | 45.95 | 45.95 | 45.58 | 45.71 | 25,732 | -0.20(-0.43%) |
Oct 10, 2017 | 45.60 | 45.95 | 45.52 | 45.91 | 83,824 | +0.47(+1.04%) |
Oct 09, 2017 | 45.68 | 45.68 | 45.39 | 45.44 | 24,015 | -0.12(-0.26%) |
Oct 06, 2017 | 45.57 | 45.70 | 45.33 | 45.56 | 19,552 | +0.08(+0.18%) |
Oct 05, 2017 | 45.09 | 45.62 | 45.09 | 45.48 | 16,972 | +0.49(+1.08%) |
Oct 04, 2017 | 45.52 | 45.54 | 44.95 | 44.99 | 61,620 | -0.67(-1.47%) |
Oct 03, 2017 | 45.76 | 45.76 | 45.18 | 45.66 | 61,119 | +0.01(+0.02%) |
Oct 02, 2017 | 45.33 | 45.65 | 45.06 | 45.65 | 65,269 | +0.39(+0.85%) |
Sep 29, 2017 | 45.20 | 45.68 | 45.11 | 45.27 | 27,877 | +0.13(+0.29%) |
Sep 28, 2017 | 44.94 | 45.17 | 44.53 | 45.14 | 52,608 | +0.22(+0.50%) |
Sep 27, 2017 | 44.15 | 45.03 | 43.50 | 44.91 | 43,533 | +1.18(+2.69%) |
Sep 26, 2017 | 43.42 | 43.85 | 43.40 | 43.74 | 44,798 | +0.34(+0.77%) |
Sep 25, 2017 | 43.35 | 43.60 | 43.02 | 43.40 | 94,775 | +0.07(+0.16%) |
Sep 22, 2017 | 43.09 | 43.37 | 43.09 | 43.33 | 60,828 | +0.20(+0.46%) |
Sep 21, 2017 | 43.10 | 43.32 | 43.01 | 43.14 | 32,152 | +0.10(+0.23%) |
Sep 20, 2017 | 42.45 | 43.26 | 42.20 | 43.03 | 55,098 | +0.55(+1.29%) |
Sep 19, 2017 | 42.23 | 42.61 | 42.23 | 42.49 | 45,267 | +0.16(+0.38%) |
Sep 18, 2017 | 41.96 | 42.44 | 41.96 | 42.32 | 115,674 | +0.58(+1.39%) |
Sep 15, 2017 | 41.49 | 41.78 | 41.35 | 41.74 | 79,735 | +0.15(+0.35%) |
Sep 14, 2017 | 41.93 | 42.02 | 41.55 | 41.60 | 68,747 | -0.35(-0.84%) |
Sep 13, 2017 | 41.76 | 42.03 | 41.54 | 41.95 | 184,807 | +0.23(+0.55%) |
Sep 12, 2017 | 40.99 | 41.79 | 40.99 | 41.72 | 63,884 | +0.80(+1.95%) |
Sep 11, 2017 | 40.32 | 41.09 | 40.32 | 40.92 | 65,541 | +0.96(+2.40%) |
Sep 08, 2017 | 39.29 | 40.13 | 39.26 | 39.96 | 46,250 | +0.48(+1.21%) |
Sep 07, 2017 | 40.45 | 40.45 | 39.41 | 39.48 | 203,266 | -0.94(-2.33%) |
Sep 06, 2017 | 40.58 | 40.78 | 40.33 | 40.42 | 100,359 | +0.02(+0.04%) |
Sep 05, 2017 | 41.33 | 41.33 | 40.32 | 40.41 | 30,693 | -1.04(-2.52%) |
Sep 01, 2017 | 41.22 | 41.60 | 41.22 | 41.45 | 88,149 | +0.22(+0.54%) |
Aug 31, 2017 | 41.40 | 41.47 | 41.18 | 41.23 | 41,284 | +0.04(+0.10%) |
Aug 30, 2017 | 41.23 | 41.34 | 40.93 | 41.19 | 57,154 | +0.15(+0.38%) |
Aug 29, 2017 | 40.80 | 41.14 | 40.65 | 41.03 | 28,849 | -0.21(-0.50%) |
Aug 28, 2017 | 41.48 | 41.48 | 41.08 | 41.24 | 57,717 | -0.24(-0.58%) |
Aug 25, 2017 | 41.40 | 41.64 | 41.24 | 41.48 | 38,141 | +0.28(+0.69%) |
Aug 24, 2017 | 40.94 | 41.23 | 40.93 | 41.19 | 102,092 | +0.20(+0.48%) |
Aug 23, 2017 | 40.71 | 41.28 | 40.52 | 41.00 | 44,984 | +0.03(+0.06%) |
Aug 22, 2017 | 40.83 | 40.99 | 40.77 | 40.97 | 50,982 | +0.33(+0.82%) |
Aug 21, 2017 | 40.58 | 40.65 | 40.30 | 40.64 | 152,876 | +0.05(+0.13%) |
Aug 18, 2017 | 40.30 | 40.80 | 39.46 | 40.59 | 110,157 | +0.04(+0.11%) |
Aug 17, 2017 | 41.40 | 41.56 | 40.51 | 40.54 | 62,936 | -1.08(-2.59%) |
Aug 16, 2017 | 41.88 | 42.01 | 41.48 | 41.62 | 39,495 | -0.08(-0.18%) |
Aug 15, 2017 | 42.25 | 42.25 | 41.66 | 41.70 | 16,400 | -0.29(-0.69%) |
Aug 14, 2017 | 41.29 | 42.02 | 41.29 | 41.99 | 29,194 | +1.04(+2.55%) |
Aug 11, 2017 | 41.39 | 41.60 | 40.77 | 40.95 | 36,888 | -0.40(-0.97%) |
Aug 10, 2017 | 42.15 | 42.15 | 41.33 | 41.35 | 52,199 | -0.93(-2.21%) |
Aug 09, 2017 | 42.43 | 42.57 | 42.18 | 42.28 | 34,065 | -0.50(-1.16%) |
Aug 08, 2017 | 42.70 | 43.40 | 42.65 | 42.78 | 58,765 | +0.03(+0.06%) |
Aug 07, 2017 | 42.98 | 42.98 | 42.69 | 42.75 | 29,650 | -0.26(-0.60%) |
Aug 04, 2017 | 43.07 | 43.30 | 43.01 | 43.01 | 23,730 | +0.28(+0.66%) |
Aug 03, 2017 | 43.20 | 43.20 | 42.61 | 42.73 | 55,137 | -0.41(-0.95%) |
Aug 02, 2017 | 43.31 | 43.38 | 42.89 | 43.14 | 25,777 | -0.16(-0.38%) |