Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.10 | 45.16 | 44.98 | 45.15 | 52,558 | +0.26(+0.58%) |
Oct 30, 2017 | 44.86 | 44.68 | 44.88 | 7,667 | +0.02(+0.04%) | |
Oct 27, 2017 | 45.02 | 45.02 | 44.86 | 44.86 | 775 | -0.10(-0.22%) |
Oct 26, 2017 | 44.87 | 45.01 | 44.86 | 44.96 | 8,421 | -0.03(-0.08%) |
Oct 25, 2017 | 45.11 | 45.23 | 44.96 | 44.99 | 2,878 | -0.55(-1.21%) |
Oct 24, 2017 | 45.42 | 45.64 | 45.42 | 45.54 | 5,475 | +0.31(+0.69%) |
Oct 23, 2017 | 45.27 | 45.48 | 45.16 | 45.23 | 58,312 | -0.04(-0.09%) |
Oct 20, 2017 | 45.11 | 45.35 | 45.10 | 45.27 | 4,706 | +0.43(+0.96%) |
Oct 19, 2017 | 44.69 | 44.96 | 44.47 | 44.84 | 9,159 | -0.03(-0.07%) |
Oct 18, 2017 | 44.90 | 44.90 | 44.68 | 44.87 | 7,638 | +0.12(+0.26%) |
Oct 17, 2017 | 44.83 | 44.87 | 44.67 | 44.76 | 9,826 | -0.03(-0.06%) |
Oct 16, 2017 | 44.89 | 44.89 | 44.79 | 44.79 | 1,049 | -0.37(-0.82%) |
Oct 13, 2017 | 45.11 | 45.20 | 45.11 | 45.15 | 1,290 | +0.04(+0.09%) |
Oct 12, 2017 | 45.08 | 45.19 | 45.04 | 45.12 | 4,003 | -0.18(-0.39%) |
Oct 11, 2017 | 45.29 | 45.29 | 45.29 | 45.29 | 426 | -0.16(-0.34%) |
Oct 10, 2017 | 45.72 | 45.72 | 45.45 | 45.45 | 3,402 | -0.20(-0.44%) |
Oct 09, 2017 | 45.66 | 45.66 | 45.63 | 45.65 | 1,690 | -0.09(-0.20%) |
Oct 06, 2017 | 45.43 | 45.78 | 45.43 | 45.74 | 1,759 | +0.28(+0.62%) |
Oct 05, 2017 | 45.47 | 45.48 | 45.34 | 45.46 | 965 | +0.09(+0.20%) |
Oct 04, 2017 | 45.38 | 45.43 | 45.26 | 45.37 | 4,308 | +0.05(+0.11%) |
Oct 03, 2017 | 45.55 | 45.55 | 45.19 | 45.32 | 2,116 | -0.05(-0.11%) |
Oct 02, 2017 | 45.10 | 45.37 | 45.10 | 45.37 | 2,221 | +0.52(+1.15%) |
Sep 29, 2017 | 44.58 | 44.85 | 44.58 | 44.85 | 1,288 | +0.28(+0.63%) |
Sep 28, 2017 | 44.61 | 44.61 | 44.56 | 44.57 | 1,155 | -0.29(-0.65%) |
Sep 27, 2017 | 44.90 | 44.86 | 7,753 | +0.78(+1.76%) | ||
Sep 26, 2017 | 44.24 | 44.36 | 44.07 | 44.09 | 4,244 | +0.00(+0.00%) |
Sep 25, 2017 | 44.38 | 44.47 | 43.90 | 44.09 | 14,096 | -0.53(-1.19%) |
Sep 22, 2017 | 44.50 | 44.62 | 44.50 | 44.62 | 3,979 | +0.30(+0.68%) |
Sep 21, 2017 | 44.35 | 44.45 | 44.31 | 44.32 | 3,329 | -0.15(-0.33%) |
Sep 20, 2017 | 44.66 | 44.66 | 44.28 | 44.46 | 2,608 | -0.13(-0.28%) |
Sep 19, 2017 | 44.69 | 44.72 | 44.53 | 44.59 | 6,813 | -0.14(-0.30%) |
Sep 18, 2017 | 44.53 | 44.74 | 44.53 | 44.72 | 1,447 | +0.37(+0.83%) |
Sep 15, 2017 | 43.92 | 44.36 | 43.92 | 44.36 | 3,870 | +0.48(+1.08%) |
Sep 14, 2017 | 43.88 | 43.88 | 43.88 | 43.88 | 374 | -0.20(-0.46%) |
Sep 13, 2017 | 44.09 | 44.18 | 44.08 | 44.08 | 3,883 | -0.15(-0.33%) |
Sep 12, 2017 | 44.12 | 44.25 | 44.12 | 44.23 | 1,309 | +0.21(+0.49%) |
Sep 11, 2017 | 44.03 | 44.07 | 44.01 | 44.02 | 1,595 | +0.46(+1.05%) |
Sep 08, 2017 | 43.44 | 43.56 | 43.44 | 43.56 | 631 | -0.16(-0.36%) |
Sep 07, 2017 | 43.75 | 43.75 | 43.59 | 43.71 | 136,376 | -0.19(-0.44%) |
Sep 06, 2017 | 44.00 | 44.00 | 43.73 | 43.91 | 5,834 | -0.02(-0.04%) |
Sep 05, 2017 | 44.33 | 44.39 | 43.81 | 43.93 | 7,319 | -0.67(-1.50%) |
Sep 01, 2017 | 44.50 | 44.60 | 44.50 | 44.60 | 4,097 | +0.42(+0.94%) |
Aug 31, 2017 | 44.25 | 44.30 | 44.03 | 44.18 | 6,263 | -0.11(-0.24%) |
Aug 30, 2017 | 43.87 | 44.31 | 43.84 | 44.29 | 4,931 | +0.46(+1.04%) |
Aug 29, 2017 | 43.54 | 43.83 | 43.41 | 43.83 | 2,970 | -0.03(-0.07%) |
Aug 28, 2017 | 43.89 | 43.93 | 43.82 | 43.86 | 2,591 | -0.04(-0.10%) |
Aug 25, 2017 | 43.96 | 43.99 | 43.78 | 43.90 | 1,709 | +0.06(+0.13%) |
Aug 24, 2017 | 43.68 | 43.85 | 43.68 | 43.84 | 3,000 | +0.20(+0.45%) |
Aug 23, 2017 | 43.39 | 43.65 | 43.38 | 43.65 | 2,709 | +0.04(+0.09%) |
Aug 22, 2017 | 43.34 | 43.62 | 43.34 | 43.61 | 23,194 | +0.53(+1.24%) |
Aug 21, 2017 | 42.86 | 43.07 | 42.86 | 43.07 | 2,955 | -0.36(-0.83%) |
Aug 18, 2017 | 43.21 | 43.43 | 43.11 | 43.43 | 2,189 | +0.13(+0.29%) |
Aug 17, 2017 | 43.87 | 43.96 | 43.30 | 43.31 | 7,222 | -0.71(-1.61%) |
Aug 16, 2017 | 43.83 | 44.27 | 43.83 | 44.02 | 5,129 | +0.13(+0.29%) |
Aug 15, 2017 | 44.23 | 44.23 | 43.89 | 43.89 | 12,363 | -0.28(-0.64%) |
Aug 14, 2017 | 43.68 | 44.20 | 43.68 | 44.17 | 8,301 | +0.77(+1.77%) |
Aug 11, 2017 | 43.11 | 43.55 | 43.11 | 43.40 | 10,114 | +0.23(+0.54%) |
Aug 10, 2017 | 43.92 | 43.96 | 43.13 | 43.17 | 10,924 | -0.93(-2.11%) |
Aug 09, 2017 | 44.47 | 44.47 | 43.98 | 44.10 | 61,253 | -0.42(-0.94%) |
Aug 08, 2017 | 44.52 | 44.82 | 44.50 | 44.52 | 12,669 | -0.17(-0.39%) |
Aug 07, 2017 | 44.55 | 44.82 | 44.55 | 44.70 | 247,275 | +0.11(+0.24%) |
Aug 04, 2017 | 45.05 | 45.05 | 44.57 | 44.59 | 5,125 | -0.24(-0.54%) |
Aug 03, 2017 | 44.82 | 45.01 | 44.78 | 44.83 | 3,380 | +0.04(+0.09%) |
Aug 02, 2017 | 45.37 | 45.37 | 44.71 | 44.79 | 19,256 | -0.57(-1.26%) |