Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.20 | 49.38 | 49.09 | 49.38 | 27,250 | +0.32(+0.65%) |
Oct 30, 2017 | 49.18 | 48.81 | 49.06 | 52,444 | +0.36(+0.74%) | |
Oct 27, 2017 | 48.28 | 48.70 | 48.19 | 48.70 | 220,462 | +0.52(+1.08%) |
Oct 26, 2017 | 48.36 | 48.47 | 48.12 | 48.18 | 110,715 | +0.10(+0.22%) |
Oct 25, 2017 | 48.32 | 48.33 | 47.72 | 48.08 | 109,580 | -0.27(-0.55%) |
Oct 24, 2017 | 47.99 | 48.40 | 47.99 | 48.34 | 73,655 | +0.49(+1.02%) |
Oct 23, 2017 | 47.99 | 47.99 | 47.70 | 47.85 | 98,122 | +0.08(+0.17%) |
Oct 20, 2017 | 47.52 | 47.88 | 47.48 | 47.77 | 106,598 | +0.55(+1.16%) |
Oct 19, 2017 | 47.34 | 47.34 | 47.01 | 47.22 | 55,680 | -0.28(-0.59%) |
Oct 18, 2017 | 47.43 | 47.70 | 47.40 | 47.50 | 25,035 | -0.13(-0.27%) |
Oct 17, 2017 | 47.60 | 47.63 | 47.36 | 47.63 | 22,822 | -0.03(-0.06%) |
Oct 16, 2017 | 47.73 | 47.77 | 47.51 | 47.66 | 49,237 | +0.14(+0.29%) |
Oct 13, 2017 | 47.51 | 47.67 | 46.91 | 47.52 | 245,233 | +0.59(+1.26%) |
Oct 12, 2017 | 46.79 | 47.13 | 46.79 | 46.93 | 37,029 | +0.44(+0.95%) |
Oct 11, 2017 | 46.59 | 46.59 | 46.30 | 46.49 | 44,360 | -0.51(-1.09%) |
Oct 10, 2017 | 46.99 | 47.25 | 46.82 | 47.00 | 162,051 | +0.51(+1.10%) |
Oct 09, 2017 | 46.75 | 46.77 | 46.30 | 46.49 | 55,415 | +0.11(+0.24%) |
Oct 06, 2017 | 46.36 | 46.40 | 46.10 | 46.38 | 29,338 | -0.02(-0.04%) |
Oct 05, 2017 | 46.21 | 46.49 | 46.21 | 46.40 | 42,162 | +0.34(+0.74%) |
Oct 04, 2017 | 45.75 | 46.12 | 45.75 | 46.06 | 28,197 | +0.56(+1.23%) |
Oct 03, 2017 | 45.32 | 45.59 | 45.32 | 45.50 | 24,461 | -0.03(-0.07%) |
Oct 02, 2017 | 45.68 | 45.68 | 45.53 | 45.53 | 25,447 | -0.18(-0.39%) |
Sep 29, 2017 | 45.67 | 45.79 | 45.09 | 45.71 | 68,478 | +0.89(+1.99%) |
Sep 28, 2017 | 44.35 | 44.90 | 44.30 | 44.82 | 40,385 | +0.65(+1.47%) |
Sep 27, 2017 | 44.52 | 44.52 | 43.94 | 44.17 | 152,516 | -1.08(-2.38%) |
Sep 26, 2017 | 45.01 | 45.44 | 45.01 | 45.25 | 66,954 | +0.50(+1.12%) |
Sep 25, 2017 | 45.40 | 45.56 | 44.61 | 44.75 | 165,788 | -1.34(-2.90%) |
Sep 22, 2017 | 46.31 | 46.57 | 45.95 | 46.09 | 224,574 | -1.34(-2.82%) |
Sep 21, 2017 | 47.50 | 47.77 | 47.26 | 47.42 | 42,578 | -0.48(-1.00%) |
Sep 20, 2017 | 48.20 | 48.23 | 47.61 | 47.90 | 42,667 | -0.42(-0.87%) |
Sep 19, 2017 | 48.48 | 48.54 | 48.17 | 48.32 | 34,735 | +0.07(+0.15%) |
Sep 18, 2017 | 48.31 | 48.67 | 48.16 | 48.25 | 58,519 | +0.02(+0.04%) |
Sep 15, 2017 | 48.09 | 48.36 | 48.09 | 48.23 | 42,822 | +0.34(+0.71%) |
Sep 14, 2017 | 47.66 | 47.90 | 47.65 | 47.89 | 41,786 | +0.28(+0.59%) |
Sep 13, 2017 | 47.84 | 47.84 | 47.60 | 47.61 | 98,420 | -0.41(-0.85%) |
Sep 12, 2017 | 47.95 | 48.09 | 47.90 | 48.02 | 58,716 | +0.47(+0.99%) |
Sep 11, 2017 | 47.20 | 47.70 | 47.20 | 47.55 | 38,780 | +0.56(+1.18%) |
Sep 08, 2017 | 47.17 | 47.31 | 46.91 | 46.99 | 53,142 | -0.18(-0.37%) |
Sep 07, 2017 | 47.00 | 47.20 | 46.83 | 47.17 | 204,211 | +0.39(+0.83%) |
Sep 06, 2017 | 46.62 | 46.80 | 46.62 | 46.78 | 15,317 | +0.38(+0.82%) |
Sep 05, 2017 | 46.50 | 46.64 | 46.30 | 46.40 | 20,696 | -0.36(-0.77%) |
Sep 01, 2017 | 46.70 | 46.90 | 46.55 | 46.76 | 131,238 | +0.45(+0.97%) |
Aug 31, 2017 | 46.18 | 46.37 | 45.93 | 46.31 | 89,919 | +0.55(+1.20%) |
Aug 30, 2017 | 45.65 | 45.76 | 45.46 | 45.76 | 11,694 | +0.29(+0.64%) |
Aug 29, 2017 | 45.36 | 45.74 | 45.21 | 45.47 | 27,674 | -0.47(-1.02%) |
Aug 28, 2017 | 45.95 | 46.04 | 45.90 | 45.94 | 46,193 | +0.43(+0.96%) |
Aug 25, 2017 | 45.46 | 45.69 | 45.43 | 45.51 | 68,029 | +0.18(+0.39%) |
Aug 24, 2017 | 45.29 | 45.39 | 45.15 | 45.33 | 101,771 | +0.44(+0.98%) |
Aug 23, 2017 | 44.70 | 44.94 | 44.61 | 44.89 | 22,593 | +0.39(+0.88%) |
Aug 22, 2017 | 44.33 | 44.65 | 44.33 | 44.50 | 25,164 | -0.07(-0.16%) |
Aug 21, 2017 | 44.59 | 44.81 | 44.05 | 44.57 | 35,869 | -0.47(-1.04%) |
Aug 18, 2017 | 45.08 | 45.17 | 44.83 | 45.04 | 17,691 | +0.18(+0.40%) |
Aug 17, 2017 | 45.28 | 45.28 | 44.85 | 44.86 | 36,570 | -0.28(-0.62%) |
Aug 16, 2017 | 45.04 | 45.18 | 44.99 | 45.14 | 23,429 | +0.70(+1.58%) |
Aug 15, 2017 | 44.50 | 44.79 | 44.38 | 44.44 | 20,544 | -0.13(-0.29%) |
Aug 14, 2017 | 44.22 | 44.75 | 44.19 | 44.57 | 35,394 | +1.34(+3.10%) |
Aug 11, 2017 | 42.88 | 43.42 | 42.88 | 43.23 | 193,093 | +0.53(+1.24%) |
Aug 10, 2017 | 43.94 | 44.16 | 42.66 | 42.70 | 340,408 | -2.44(-5.40%) |
Aug 09, 2017 | 45.48 | 45.78 | 45.00 | 45.14 | 36,746 | -1.23(-2.66%) |
Aug 08, 2017 | 46.49 | 46.55 | 46.30 | 46.37 | 39,106 | -0.40(-0.86%) |
Aug 07, 2017 | 46.71 | 46.87 | 46.70 | 46.77 | 36,954 | +0.48(+1.04%) |
Aug 04, 2017 | 46.22 | 46.37 | 46.21 | 46.29 | 21,526 | +0.07(+0.15%) |
Aug 03, 2017 | 46.31 | 46.36 | 46.14 | 46.22 | 23,910 | -0.52(-1.12%) |
Aug 02, 2017 | 46.50 | 46.74 | 46.50 | 46.74 | 35,494 | +0.09(+0.20%) |