Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.42 | 45.78 | 44.42 | 45.16 | 21,702 | +0.11(+0.25%) |
Oct 30, 2017 | 45.08 | 45.08 | 44.72 | 45.05 | 24,492 | -0.26(-0.57%) |
Oct 27, 2017 | 44.18 | 45.54 | 44.18 | 45.31 | 23,643 | +0.54(+1.21%) |
Oct 26, 2017 | 44.51 | 45.00 | 44.51 | 44.77 | 29,017 | -0.18(-0.40%) |
Oct 25, 2017 | 44.75 | 45.50 | 44.51 | 44.95 | 12,628 | +0.35(+0.78%) |
Oct 24, 2017 | 45.20 | 45.20 | 44.51 | 44.60 | 10,519 | -0.04(-0.09%) |
Oct 23, 2017 | 44.70 | 44.97 | 44.02 | 44.64 | 56,800 | -0.41(-0.91%) |
Oct 20, 2017 | 45.41 | 45.50 | 44.65 | 45.05 | 101,083 | +0.28(+0.63%) |
Oct 19, 2017 | 44.70 | 45.20 | 44.50 | 44.77 | 18,216 | -1.02(-2.23%) |
Oct 18, 2017 | 44.85 | 46.32 | 44.85 | 45.79 | 59,368 | +0.57(+1.26%) |
Oct 17, 2017 | 45.57 | 45.57 | 45.22 | 45.22 | 19,529 | -0.47(-1.03%) |
Oct 16, 2017 | 45.90 | 45.90 | 45.55 | 45.69 | 34,033 | +0.51(+1.13%) |
Oct 13, 2017 | 44.86 | 45.38 | 44.86 | 45.18 | 40,594 | +0.33(+0.74%) |
Oct 12, 2017 | 45.19 | 45.45 | 44.85 | 44.85 | 35,502 | -0.60(-1.32%) |
Oct 11, 2017 | 45.50 | 45.50 | 45.00 | 45.45 | 27,098 | +0.09(+0.20%) |
Oct 10, 2017 | 44.97 | 45.36 | 44.97 | 45.36 | 18,481 | +0.31(+0.69%) |
Oct 09, 2017 | 45.69 | 45.69 | 44.82 | 45.05 | 44,301 | -0.18(-0.40%) |
Oct 06, 2017 | 45.75 | 45.75 | 45.00 | 45.23 | 35,768 | -0.27(-0.59%) |
Oct 05, 2017 | 45.00 | 45.60 | 44.86 | 45.50 | 38,143 | +0.65(+1.44%) |
Oct 04, 2017 | 45.50 | 45.50 | 44.55 | 44.85 | 39,845 | -0.12(-0.26%) |
Oct 03, 2017 | 44.20 | 45.08 | 44.20 | 44.97 | 88,073 | +0.87(+1.97%) |
Oct 02, 2017 | 42.71 | 44.50 | 42.71 | 44.10 | 21,373 | +0.17(+0.39%) |
Sep 29, 2017 | 42.55 | 43.99 | 42.55 | 43.93 | 18,080 | +0.96(+2.23%) |
Sep 28, 2017 | 42.85 | 43.01 | 42.68 | 42.97 | 14,242 | -0.49(-1.13%) |
Sep 27, 2017 | 43.55 | 43.55 | 43.07 | 43.46 | 12,394 | +0.22(+0.50%) |
Sep 26, 2017 | 44.14 | 44.14 | 42.60 | 43.24 | 15,111 | +0.39(+0.92%) |
Sep 25, 2017 | 44.42 | 44.42 | 42.62 | 42.85 | 25,928 | -1.35(-3.06%) |
Sep 22, 2017 | 44.12 | 44.50 | 43.90 | 44.20 | 9,509 | -0.01(-0.02%) |
Sep 21, 2017 | 45.00 | 45.00 | 44.10 | 44.21 | 17,341 | -0.04(-0.09%) |
Sep 20, 2017 | 44.74 | 44.75 | 43.79 | 44.25 | 16,861 | -0.05(-0.11%) |
Sep 19, 2017 | 44.99 | 44.99 | 44.08 | 44.30 | 28,109 | -0.43(-0.96%) |
Sep 18, 2017 | 44.05 | 44.73 | 44.05 | 44.73 | 25,031 | +0.98(+2.24%) |
Sep 15, 2017 | 43.35 | 43.75 | 43.35 | 43.75 | 18,940 | +0.57(+1.32%) |
Sep 14, 2017 | 42.80 | 43.18 | 42.80 | 43.18 | 8,503 | +0.58(+1.36%) |
Sep 13, 2017 | 43.09 | 43.09 | 42.60 | 42.60 | 10,965 | -0.43(-1.00%) |
Sep 12, 2017 | 42.92 | 43.23 | 42.70 | 43.03 | 63,274 | +0.27(+0.63%) |
Sep 11, 2017 | 43.93 | 43.93 | 42.20 | 42.76 | 16,092 | +1.77(+4.32%) |
Sep 08, 2017 | 41.40 | 41.40 | 40.99 | 40.99 | 15,309 | -0.51(-1.23%) |
Sep 07, 2017 | 41.82 | 41.82 | 41.12 | 41.50 | 5,848 | -0.11(-0.26%) |
Sep 06, 2017 | 40.85 | 42.13 | 40.85 | 41.61 | 27,745 | +0.65(+1.59%) |
Sep 05, 2017 | 42.03 | 42.03 | 40.85 | 40.96 | 26,405 | -1.09(-2.59%) |
Sep 01, 2017 | 42.54 | 42.54 | 42.09 | 42.05 | 29,762 | -0.32(-0.75%) |
Aug 31, 2017 | 42.17 | 42.40 | 42.11 | 42.37 | 9,796 | +0.38(+0.90%) |
Aug 30, 2017 | 41.80 | 42.10 | 41.55 | 41.99 | 15,144 | +0.70(+1.70%) |
Aug 29, 2017 | 41.05 | 41.30 | 40.65 | 41.29 | 11,707 | -0.02(-0.05%) |
Aug 28, 2017 | 42.28 | 42.28 | 41.10 | 41.31 | 25,054 | -0.99(-2.34%) |
Aug 25, 2017 | 42.20 | 42.45 | 42.00 | 42.30 | 25,916 | +0.05(+0.12%) |
Aug 24, 2017 | 42.30 | 42.51 | 42.05 | 42.25 | 16,323 | -0.48(-1.13%) |
Aug 23, 2017 | 42.40 | 43.19 | 42.00 | 42.73 | 18,697 | +0.58(+1.39%) |
Aug 22, 2017 | 42.00 | 42.31 | 41.23 | 42.15 | 27,830 | +0.15(+0.36%) |
Aug 21, 2017 | 42.27 | 42.27 | 41.75 | 42.00 | 20,010 | -0.05(-0.12%) |
Aug 18, 2017 | 42.44 | 42.44 | 41.50 | 42.05 | 45,826 | -0.03(-0.07%) |
Aug 17, 2017 | 42.70 | 42.70 | 42.00 | 42.08 | 34,739 | -1.27(-2.93%) |
Aug 16, 2017 | 43.39 | 43.96 | 42.25 | 43.35 | 37,035 | +2.43(+5.93%) |
Aug 15, 2017 | 41.25 | 41.25 | 40.55 | 40.92 | 27,704 | -0.83(-1.98%) |
Aug 14, 2017 | 41.17 | 41.78 | 40.77 | 41.75 | 19,004 | +1.77(+4.43%) |
Aug 11, 2017 | 39.25 | 40.00 | 38.50 | 39.98 | 55,155 | -0.55(-1.36%) |
Aug 10, 2017 | 42.55 | 42.55 | 40.51 | 40.53 | 37,707 | -1.58(-3.75%) |
Aug 09, 2017 | 42.45 | 42.45 | 41.82 | 42.11 | 12,840 | +0.05(+0.12%) |
Aug 08, 2017 | 42.41 | 42.50 | 41.64 | 42.06 | 28,276 | +0.91(+2.21%) |
Aug 07, 2017 | 40.80 | 41.20 | 40.80 | 41.15 | 18,961 | +1.49(+3.76%) |
Aug 04, 2017 | 40.00 | 40.00 | 39.66 | 39.66 | 6,918 | +0.16(+0.41%) |
Aug 03, 2017 | 39.40 | 39.92 | 39.33 | 39.50 | 14,525 | -0.34(-0.85%) |
Aug 02, 2017 | 40.41 | 40.45 | 39.65 | 39.84 | 21,996 | -0.56(-1.39%) |