Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.41 | 46.66 | 45.78 | 46.43 | 995,212 | +0.16(+0.34%) |
Oct 30, 2017 | 46.20 | 46.59 | 45.86 | 46.27 | 1,675,518 | -0.41(-0.88%) |
Oct 27, 2017 | 48.07 | 48.07 | 46.51 | 46.68 | 2,349,360 | -2.88(-5.82%) |
Oct 26, 2017 | 49.50 | 50.31 | 49.34 | 49.57 | 1,574,240 | +0.00(+0.00%) |
Oct 25, 2017 | 50.01 | 50.01 | 49.15 | 49.57 | 887,802 | -0.22(-0.45%) |
Oct 24, 2017 | 49.87 | 50.03 | 49.24 | 49.79 | 905,068 | +0.31(+0.62%) |
Oct 23, 2017 | 50.14 | 50.23 | 49.39 | 49.48 | 835,164 | -0.56(-1.12%) |
Oct 20, 2017 | 49.60 | 50.46 | 49.41 | 50.04 | 950,806 | +0.89(+1.81%) |
Oct 19, 2017 | 48.81 | 49.20 | 48.51 | 49.15 | 544,951 | +0.08(+0.17%) |
Oct 18, 2017 | 49.07 | 49.41 | 48.89 | 49.07 | 646,690 | +0.28(+0.58%) |
Oct 17, 2017 | 49.70 | 49.83 | 48.72 | 48.79 | 508,676 | -0.81(-1.64%) |
Oct 16, 2017 | 49.56 | 50.19 | 49.45 | 49.60 | 618,487 | +0.00(+0.00%) |
Oct 13, 2017 | 49.61 | 49.71 | 49.05 | 49.60 | 456,244 | -0.04(-0.08%) |
Oct 12, 2017 | 49.57 | 49.85 | 49.37 | 49.64 | 714,337 | +0.08(+0.17%) |
Oct 11, 2017 | 49.37 | 49.65 | 49.08 | 49.56 | 323,311 | -0.03(-0.06%) |
Oct 10, 2017 | 49.74 | 50.13 | 49.37 | 49.58 | 1,043,581 | -0.15(-0.30%) |
Oct 09, 2017 | 49.89 | 50.15 | 49.58 | 49.73 | 371,523 | -0.15(-0.30%) |
Oct 06, 2017 | 49.70 | 50.09 | 49.20 | 49.88 | 695,745 | +0.41(+0.83%) |
Oct 05, 2017 | 49.34 | 49.65 | 49.17 | 49.47 | 761,832 | +0.38(+0.78%) |
Oct 04, 2017 | 48.83 | 49.36 | 48.83 | 49.09 | 666,211 | +0.24(+0.50%) |
Oct 03, 2017 | 48.71 | 49.09 | 48.57 | 48.84 | 730,873 | +0.41(+0.85%) |
Oct 02, 2017 | 48.40 | 48.53 | 47.94 | 48.43 | 680,741 | +0.17(+0.35%) |
Sep 29, 2017 | 48.25 | 48.92 | 48.20 | 48.26 | 382,078 | -0.01(-0.02%) |
Sep 28, 2017 | 47.89 | 48.48 | 47.78 | 48.27 | 474,080 | +0.34(+0.70%) |
Sep 27, 2017 | 48.22 | 47.94 | 696,363 | +1.10(+2.36%) | ||
Sep 26, 2017 | 46.37 | 47.03 | 46.02 | 46.83 | 708,982 | +0.64(+1.38%) |
Sep 25, 2017 | 46.35 | 46.46 | 45.94 | 46.20 | 370,498 | -0.14(-0.30%) |
Sep 22, 2017 | 46.41 | 46.70 | 46.20 | 46.34 | 813,490 | -0.32(-0.68%) |
Sep 21, 2017 | 45.72 | 46.85 | 45.72 | 46.65 | 928,973 | +0.93(+2.03%) |
Sep 20, 2017 | 45.02 | 45.98 | 45.06 | 45.73 | 975,519 | +0.65(+1.43%) |
Sep 19, 2017 | 44.46 | 45.50 | 44.37 | 45.08 | 919,546 | +0.72(+1.62%) |
Sep 18, 2017 | 44.03 | 44.69 | 44.03 | 44.36 | 402,862 | +0.50(+1.13%) |
Sep 15, 2017 | 43.86 | 44.07 | 43.58 | 43.87 | 1,015,381 | +0.00(+0.00%) |
Sep 14, 2017 | 44.25 | 44.63 | 43.73 | 43.87 | 513,977 | -0.37(-0.85%) |
Sep 13, 2017 | 43.82 | 44.33 | 43.81 | 44.24 | 385,325 | +0.18(+0.40%) |
Sep 12, 2017 | 43.13 | 44.07 | 43.13 | 44.06 | 425,158 | +0.94(+2.17%) |
Sep 11, 2017 | 42.97 | 43.29 | 41.73 | 43.13 | 663,645 | +0.69(+1.63%) |
Sep 08, 2017 | 42.11 | 42.75 | 42.07 | 42.43 | 436,148 | +0.21(+0.49%) |
Sep 07, 2017 | 42.90 | 42.90 | 41.60 | 42.23 | 463,197 | -0.58(-1.36%) |
Sep 06, 2017 | 42.90 | 42.97 | 42.27 | 42.81 | 1,098,106 | +0.01(+0.02%) |
Sep 05, 2017 | 44.09 | 44.20 | 42.56 | 42.80 | 673,802 | -1.52(-3.42%) |
Sep 01, 2017 | 43.82 | 44.61 | 43.82 | 44.31 | 479,382 | +0.48(+1.09%) |
Aug 31, 2017 | 43.58 | 44.18 | 43.33 | 43.84 | 542,252 | +0.42(+0.97%) |
Aug 30, 2017 | 43.24 | 43.57 | 42.94 | 43.42 | 349,246 | +0.28(+0.65%) |
Aug 29, 2017 | 42.86 | 43.24 | 42.43 | 43.14 | 443,397 | -0.23(-0.54%) |
Aug 28, 2017 | 43.41 | 43.56 | 43.16 | 43.37 | 356,867 | +0.11(+0.26%) |
Aug 25, 2017 | 43.11 | 43.53 | 41.25 | 43.26 | 468,724 | +0.38(+0.89%) |
Aug 24, 2017 | 43.54 | 43.56 | 42.85 | 42.87 | 789,564 | -0.46(-1.06%) |
Aug 23, 2017 | 43.37 | 43.65 | 42.94 | 43.33 | 357,243 | -0.04(-0.09%) |
Aug 22, 2017 | 43.34 | 43.56 | 42.95 | 43.37 | 504,593 | +0.49(+1.13%) |
Aug 21, 2017 | 43.15 | 43.29 | 42.70 | 42.88 | 526,700 | -0.23(-0.54%) |
Aug 18, 2017 | 42.93 | 43.53 | 42.68 | 43.12 | 1,044,318 | -0.06(-0.13%) |
Aug 17, 2017 | 44.18 | 44.18 | 43.01 | 43.17 | 1,133,956 | -1.09(-2.47%) |
Aug 16, 2017 | 44.93 | 45.45 | 44.16 | 44.27 | 3,215,997 | +1.15(+2.67%) |
Aug 15, 2017 | 43.24 | 43.76 | 42.95 | 43.12 | 634,298 | +0.07(+0.15%) |
Aug 14, 2017 | 43.33 | 43.58 | 42.87 | 43.05 | 616,597 | +0.31(+0.72%) |
Aug 11, 2017 | 42.60 | 42.93 | 42.49 | 42.74 | 458,389 | +0.19(+0.44%) |
Aug 10, 2017 | 42.64 | 43.09 | 42.50 | 42.56 | 577,964 | -0.37(-0.87%) |
Aug 09, 2017 | 42.63 | 42.96 | 42.18 | 42.93 | 365,808 | +0.04(+0.09%) |
Aug 08, 2017 | 42.77 | 43.27 | 42.62 | 42.89 | 583,746 | +0.16(+0.37%) |
Aug 07, 2017 | 42.93 | 43.02 | 42.66 | 42.73 | 529,254 | -0.19(-0.43%) |
Aug 04, 2017 | 42.51 | 43.36 | 42.24 | 42.92 | 1,265,827 | +0.72(+1.70%) |
Aug 03, 2017 | 41.96 | 42.57 | 41.83 | 42.20 | 942,208 | +0.23(+0.55%) |
Aug 02, 2017 | 42.51 | 43.10 | 41.50 | 41.97 | 1,827,234 | -0.47(-1.12%) |