Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.10 | 50.76 | 49.49 | 50.71 | 798,605 | +0.79(+1.58%) |
Oct 30, 2017 | 49.23 | 50.53 | 49.23 | 49.92 | 497,401 | +0.58(+1.17%) |
Oct 27, 2017 | 48.77 | 49.44 | 48.52 | 49.34 | 652,808 | +0.82(+1.70%) |
Oct 26, 2017 | 50.23 | 50.40 | 48.50 | 48.52 | 1,082,322 | -1.80(-3.57%) |
Oct 25, 2017 | 49.24 | 51.53 | 48.97 | 50.31 | 1,349,065 | +2.28(+4.74%) |
Oct 24, 2017 | 47.95 | 48.67 | 47.67 | 48.04 | 669,630 | +0.12(+0.26%) |
Oct 23, 2017 | 48.39 | 48.39 | 47.55 | 47.91 | 352,258 | -0.23(-0.47%) |
Oct 20, 2017 | 49.23 | 49.36 | 48.07 | 48.14 | 410,714 | -0.99(-2.02%) |
Oct 19, 2017 | 48.96 | 49.24 | 48.63 | 49.13 | 503,908 | +0.28(+0.57%) |
Oct 18, 2017 | 47.83 | 49.03 | 47.66 | 48.85 | 664,145 | +0.74(+1.53%) |
Oct 17, 2017 | 46.78 | 48.16 | 46.65 | 48.11 | 351,480 | +1.29(+2.75%) |
Oct 16, 2017 | 47.05 | 47.33 | 46.83 | 46.83 | 198,217 | -0.23(-0.48%) |
Oct 13, 2017 | 48.13 | 48.13 | 47.01 | 47.05 | 290,915 | -0.84(-1.76%) |
Oct 12, 2017 | 47.20 | 47.90 | 47.11 | 47.90 | 539,427 | +0.79(+1.67%) |
Oct 11, 2017 | 46.20 | 47.36 | 46.08 | 47.11 | 594,267 | +0.99(+2.15%) |
Oct 10, 2017 | 46.67 | 47.23 | 46.06 | 46.12 | 627,486 | -0.33(-0.72%) |
Oct 09, 2017 | 47.18 | 47.18 | 46.42 | 46.45 | 322,433 | -0.74(-1.56%) |
Oct 06, 2017 | 45.57 | 47.20 | 45.14 | 47.19 | 1,064,167 | +1.38(+3.02%) |
Oct 05, 2017 | 45.40 | 45.81 | 45.15 | 45.80 | 602,625 | +0.47(+1.04%) |
Oct 04, 2017 | 45.31 | 45.49 | 45.08 | 45.33 | 409,451 | +0.05(+0.12%) |
Oct 03, 2017 | 46.20 | 46.31 | 45.17 | 45.27 | 494,056 | -0.83(-1.81%) |
Oct 02, 2017 | 45.97 | 46.24 | 45.79 | 46.11 | 321,071 | +0.21(+0.46%) |
Sep 29, 2017 | 45.50 | 46.16 | 45.40 | 45.90 | 322,499 | +0.31(+0.67%) |
Sep 28, 2017 | 45.25 | 45.61 | 45.15 | 45.59 | 280,463 | +0.25(+0.56%) |
Sep 27, 2017 | 44.65 | 45.39 | 44.36 | 45.34 | 515,397 | +0.54(+1.21%) |
Sep 26, 2017 | 45.14 | 45.48 | 44.78 | 44.79 | 254,623 | -0.31(-0.68%) |
Sep 25, 2017 | 45.27 | 45.41 | 44.97 | 45.10 | 358,658 | -0.15(-0.33%) |
Sep 22, 2017 | 45.70 | 45.83 | 45.02 | 45.25 | 290,081 | -0.49(-1.07%) |
Sep 21, 2017 | 45.66 | 46.05 | 45.54 | 45.74 | 327,771 | +0.14(+0.31%) |
Sep 20, 2017 | 47.19 | 47.19 | 45.41 | 45.60 | 435,333 | -1.30(-2.76%) |
Sep 19, 2017 | 47.26 | 47.50 | 46.80 | 46.90 | 875,383 | -0.27(-0.57%) |
Sep 18, 2017 | 46.76 | 47.17 | 46.55 | 47.17 | 353,117 | +0.37(+0.78%) |
Sep 15, 2017 | 46.91 | 47.14 | 46.50 | 46.80 | 574,364 | -0.09(-0.19%) |
Sep 14, 2017 | 46.78 | 47.00 | 46.50 | 46.89 | 623,840 | -0.03(-0.06%) |
Sep 13, 2017 | 48.32 | 48.32 | 46.50 | 46.91 | 1,956,675 | -1.38(-2.86%) |
Sep 12, 2017 | 48.53 | 48.87 | 47.98 | 48.30 | 804,189 | -0.25(-0.52%) |
Sep 11, 2017 | 47.95 | 48.92 | 47.66 | 48.55 | 632,179 | +0.71(+1.49%) |
Sep 08, 2017 | 47.55 | 47.86 | 47.32 | 47.84 | 195,979 | +0.10(+0.20%) |
Sep 07, 2017 | 47.23 | 47.95 | 47.12 | 47.74 | 323,821 | +0.63(+1.33%) |
Sep 06, 2017 | 47.10 | 47.48 | 46.85 | 47.11 | 350,878 | +0.15(+0.31%) |
Sep 05, 2017 | 47.08 | 47.44 | 46.69 | 46.97 | 370,857 | +0.01(+0.02%) |
Sep 01, 2017 | 47.24 | 47.36 | 46.81 | 46.96 | 224,510 | -0.18(-0.39%) |
Aug 31, 2017 | 46.80 | 47.59 | 46.80 | 47.14 | 520,623 | +0.56(+1.20%) |
Aug 30, 2017 | 46.26 | 46.61 | 46.18 | 46.58 | 486,211 | +0.27(+0.58%) |
Aug 29, 2017 | 46.38 | 46.68 | 46.07 | 46.31 | 524,580 | +0.03(+0.06%) |
Aug 28, 2017 | 47.16 | 47.33 | 45.96 | 46.29 | 628,826 | -0.72(-1.54%) |
Aug 25, 2017 | 47.36 | 47.41 | 46.96 | 47.01 | 313,146 | -0.17(-0.35%) |
Aug 24, 2017 | 47.28 | 47.57 | 47.13 | 47.17 | 540,544 | -0.08(-0.17%) |
Aug 23, 2017 | 46.25 | 47.25 | 46.14 | 47.25 | 469,008 | +0.96(+2.07%) |
Aug 22, 2017 | 45.83 | 46.43 | 45.69 | 46.30 | 339,400 | +0.49(+1.06%) |
Aug 21, 2017 | 45.47 | 46.15 | 45.47 | 45.81 | 632,768 | +0.31(+0.69%) |
Aug 18, 2017 | 46.16 | 46.22 | 45.29 | 45.49 | 612,738 | -0.99(-2.13%) |
Aug 17, 2017 | 47.05 | 47.29 | 46.34 | 46.49 | 550,817 | -0.67(-1.42%) |
Aug 16, 2017 | 47.40 | 47.77 | 47.02 | 47.16 | 796,944 | -0.17(-0.37%) |
Aug 15, 2017 | 47.72 | 47.72 | 47.07 | 47.33 | 477,123 | -0.70(-1.45%) |
Aug 14, 2017 | 46.68 | 48.35 | 46.68 | 48.03 | 790,704 | +1.48(+3.18%) |
Aug 11, 2017 | 46.19 | 46.56 | 45.83 | 46.55 | 453,774 | +0.16(+0.34%) |
Aug 10, 2017 | 46.25 | 46.66 | 46.16 | 46.39 | 619,960 | +0.03(+0.08%) |
Aug 09, 2017 | 46.47 | 46.70 | 46.07 | 46.36 | 426,453 | -0.12(-0.26%) |
Aug 08, 2017 | 46.76 | 46.98 | 46.37 | 46.48 | 181,470 | -0.31(-0.67%) |
Aug 07, 2017 | 46.76 | 46.88 | 46.49 | 46.79 | 396,129 | +0.01(+0.02%) |
Aug 04, 2017 | 46.88 | 47.24 | 46.43 | 46.78 | 485,746 | -0.10(-0.20%) |
Aug 03, 2017 | 47.23 | 47.39 | 46.69 | 46.88 | 560,178 | -0.43(-0.90%) |
Aug 02, 2017 | 47.23 | 47.38 | 46.83 | 47.30 | 433,751 | -0.02(-0.04%) |