Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.35 | 47.50 | 47.33 | 47.35 | 6,292,214 | -0.03(-0.07%) |
Oct 30, 2017 | 47.38 | 47.42 | 47.31 | 47.38 | 45,322 | -0.08(-0.17%) |
Oct 27, 2017 | 47.27 | 47.46 | 47.20 | 47.46 | 39,052 | +0.31(+0.65%) |
Oct 26, 2017 | 47.15 | 47.25 | 47.11 | 47.16 | 55,992 | +0.28(+0.59%) |
Oct 25, 2017 | 47.08 | 47.08 | 46.81 | 46.88 | 78,053 | -0.45(-0.96%) |
Oct 24, 2017 | 47.25 | 47.39 | 47.24 | 47.33 | 43,023 | +0.23(+0.50%) |
Oct 23, 2017 | 47.21 | 47.21 | 47.05 | 47.10 | 41,535 | +0.06(+0.12%) |
Oct 20, 2017 | 47.02 | 47.06 | 46.92 | 47.04 | 47,776 | +0.08(+0.17%) |
Oct 19, 2017 | 46.85 | 47.02 | 46.85 | 46.96 | 39,831 | -0.17(-0.36%) |
Oct 18, 2017 | 47.10 | 47.14 | 47.02 | 47.13 | 56,043 | -0.07(-0.15%) |
Oct 17, 2017 | 47.17 | 47.20 | 47.07 | 47.20 | 79,233 | +0.00(+0.00%) |
Oct 16, 2017 | 47.20 | 47.28 | 47.12 | 47.20 | 45,732 | +0.11(+0.24%) |
Oct 13, 2017 | 46.99 | 47.09 | 46.93 | 47.09 | 29,509 | +0.60(+1.29%) |
Oct 12, 2017 | 46.46 | 46.60 | 46.43 | 46.49 | 41,012 | +0.10(+0.21%) |
Oct 11, 2017 | 46.32 | 46.45 | 46.28 | 46.39 | 34,417 | +0.19(+0.41%) |
Oct 10, 2017 | 46.22 | 46.28 | 46.17 | 46.20 | 58,135 | +0.35(+0.77%) |
Oct 09, 2017 | 45.96 | 45.99 | 45.84 | 45.85 | 49,787 | -0.02(-0.04%) |
Oct 06, 2017 | 45.72 | 45.87 | 45.69 | 45.87 | 50,282 | -0.06(-0.12%) |
Oct 05, 2017 | 45.80 | 45.94 | 45.75 | 45.92 | 143,436 | +0.02(+0.04%) |
Oct 04, 2017 | 45.82 | 45.92 | 45.82 | 45.91 | 52,586 | -0.02(-0.05%) |
Oct 03, 2017 | 45.77 | 45.95 | 45.77 | 45.93 | 71,552 | +0.11(+0.25%) |
Oct 02, 2017 | 45.75 | 45.86 | 45.71 | 45.82 | 139,846 | +0.05(+0.11%) |
Sep 29, 2017 | 45.71 | 45.79 | 45.63 | 45.77 | 24,993 | +0.08(+0.18%) |
Sep 28, 2017 | 45.54 | 45.72 | 45.53 | 45.69 | 26,727 | +0.04(+0.08%) |
Sep 27, 2017 | 45.54 | 45.69 | 45.50 | 45.65 | 41,116 | +0.02(+0.05%) |
Sep 26, 2017 | 45.64 | 45.66 | 45.52 | 45.62 | 58,154 | -0.09(-0.19%) |
Sep 25, 2017 | 45.64 | 45.73 | 45.61 | 45.71 | 37,365 | -0.02(-0.04%) |
Sep 22, 2017 | 45.69 | 45.73 | 45.64 | 45.73 | 43,682 | +0.11(+0.25%) |
Sep 21, 2017 | 45.67 | 45.70 | 45.57 | 45.62 | 48,971 | -0.27(-0.58%) |
Sep 20, 2017 | 46.01 | 46.10 | 45.77 | 45.88 | 28,181 | -0.03(-0.07%) |
Sep 19, 2017 | 45.91 | 45.97 | 45.87 | 45.92 | 34,412 | +0.15(+0.32%) |
Sep 18, 2017 | 45.75 | 45.81 | 45.66 | 45.77 | 32,811 | +0.06(+0.14%) |
Sep 15, 2017 | 45.66 | 45.73 | 45.53 | 45.71 | 27,059 | +0.02(+0.05%) |
Sep 14, 2017 | 45.48 | 45.68 | 45.39 | 45.68 | 23,746 | +0.01(+0.02%) |
Sep 13, 2017 | 45.78 | 45.78 | 45.59 | 45.67 | 44,195 | -0.17(-0.37%) |
Sep 12, 2017 | 46.07 | 46.07 | 45.76 | 45.84 | 41,057 | +0.04(+0.09%) |
Sep 11, 2017 | 45.80 | 45.87 | 45.76 | 45.80 | 15,878 | +0.24(+0.53%) |
Sep 08, 2017 | 45.62 | 45.62 | 45.54 | 45.56 | 59,719 | +0.11(+0.23%) |
Sep 07, 2017 | 45.41 | 45.52 | 45.39 | 45.45 | 32,617 | +0.26(+0.57%) |
Sep 06, 2017 | 45.17 | 45.28 | 45.16 | 45.20 | 95,954 | +0.19(+0.43%) |
Sep 05, 2017 | 45.07 | 45.11 | 44.85 | 45.00 | 212,795 | -0.32(-0.72%) |
Sep 01, 2017 | 45.27 | 45.39 | 45.26 | 45.32 | 32,174 | +0.02(+0.05%) |
Aug 31, 2017 | 45.14 | 45.36 | 45.14 | 45.30 | 40,521 | +0.36(+0.81%) |
Aug 30, 2017 | 44.89 | 44.94 | 44.81 | 44.94 | 23,780 | -0.05(-0.11%) |
Aug 29, 2017 | 44.97 | 45.08 | 44.97 | 44.98 | 25,647 | -0.11(-0.25%) |
Aug 28, 2017 | 45.09 | 45.15 | 45.03 | 45.10 | 24,240 | +0.02(+0.04%) |
Aug 25, 2017 | 44.99 | 45.17 | 44.99 | 45.08 | 55,878 | +0.17(+0.38%) |
Aug 24, 2017 | 44.97 | 44.97 | 44.88 | 44.91 | 27,783 | -0.14(-0.31%) |
Aug 23, 2017 | 44.95 | 45.05 | 44.94 | 45.05 | 33,608 | -0.01(-0.02%) |
Aug 22, 2017 | 44.95 | 45.13 | 44.95 | 45.06 | 144,116 | +0.16(+0.36%) |
Aug 21, 2017 | 44.98 | 44.98 | 44.84 | 44.90 | 36,861 | -0.05(-0.11%) |
Aug 18, 2017 | 44.87 | 45.05 | 44.86 | 44.94 | 30,610 | +0.20(+0.45%) |
Aug 17, 2017 | 45.03 | 45.03 | 44.73 | 44.74 | 41,332 | -0.36(-0.81%) |
Aug 16, 2017 | 44.93 | 45.14 | 44.93 | 45.11 | 35,103 | +0.32(+0.71%) |
Aug 15, 2017 | 44.81 | 44.83 | 44.69 | 44.79 | 47,883 | -0.11(-0.25%) |
Aug 14, 2017 | 44.81 | 44.94 | 44.81 | 44.90 | 44,690 | +0.29(+0.65%) |
Aug 11, 2017 | 44.62 | 44.73 | 44.59 | 44.61 | 42,429 | -0.05(-0.11%) |
Aug 10, 2017 | 45.04 | 45.04 | 44.60 | 44.66 | 168,210 | -0.52(-1.15%) |
Aug 09, 2017 | 45.16 | 45.21 | 45.08 | 45.18 | 61,533 | -0.24(-0.54%) |
Aug 08, 2017 | 45.38 | 45.47 | 45.33 | 45.42 | 52,822 | -0.01(-0.02%) |
Aug 07, 2017 | 45.28 | 45.43 | 45.18 | 45.43 | 36,618 | +0.04(+0.09%) |
Aug 04, 2017 | 45.37 | 45.43 | 45.24 | 45.39 | 34,652 | -0.08(-0.18%) |
Aug 03, 2017 | 45.33 | 45.47 | 45.30 | 45.47 | 44,144 | +0.16(+0.36%) |
Aug 02, 2017 | 45.37 | 45.44 | 45.31 | 45.31 | 51,874 | -0.11(-0.23%) |