Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.19 | 48.10 | 44.23 | 44.87 | 1,645,848 | -0.36(-0.79%) |
Oct 30, 2017 | 45.93 | 46.02 | 44.71 | 45.23 | 1,350,262 | -0.68(-1.49%) |
Oct 27, 2017 | 45.97 | 46.56 | 45.72 | 45.91 | 940,088 | +0.20(+0.43%) |
Oct 26, 2017 | 44.83 | 45.84 | 44.77 | 45.71 | 890,035 | +1.19(+2.68%) |
Oct 25, 2017 | 44.56 | 44.78 | 43.72 | 44.52 | 799,382 | -0.37(-0.82%) |
Oct 24, 2017 | 44.59 | 45.43 | 44.59 | 44.89 | 706,333 | +0.21(+0.46%) |
Oct 23, 2017 | 45.03 | 45.39 | 44.52 | 44.68 | 698,013 | -0.50(-1.11%) |
Oct 20, 2017 | 45.67 | 45.76 | 45.01 | 45.18 | 900,676 | -0.13(-0.28%) |
Oct 19, 2017 | 45.30 | 45.51 | 45.01 | 45.31 | 467,293 | -0.22(-0.49%) |
Oct 18, 2017 | 45.66 | 45.71 | 44.91 | 45.53 | 397,213 | -0.10(-0.22%) |
Oct 17, 2017 | 44.89 | 46.67 | 44.89 | 45.63 | 773,375 | +0.61(+1.36%) |
Oct 16, 2017 | 44.92 | 45.06 | 44.50 | 45.02 | 326,701 | +0.21(+0.46%) |
Oct 13, 2017 | 44.69 | 44.91 | 44.37 | 44.82 | 440,604 | +0.15(+0.34%) |
Oct 12, 2017 | 44.47 | 44.70 | 43.96 | 44.66 | 317,382 | -0.05(-0.12%) |
Oct 11, 2017 | 44.64 | 44.86 | 44.24 | 44.72 | 377,933 | +0.22(+0.50%) |
Oct 10, 2017 | 44.59 | 44.86 | 44.29 | 44.49 | 373,715 | +0.04(+0.10%) |
Oct 09, 2017 | 44.91 | 45.03 | 44.39 | 44.45 | 366,120 | -0.51(-1.14%) |
Oct 06, 2017 | 43.97 | 45.17 | 43.97 | 44.96 | 641,347 | +1.02(+2.33%) |
Oct 05, 2017 | 43.68 | 44.07 | 43.44 | 43.94 | 478,770 | +0.23(+0.53%) |
Oct 04, 2017 | 44.73 | 44.74 | 43.67 | 43.70 | 702,999 | -0.92(-2.05%) |
Oct 03, 2017 | 44.77 | 45.20 | 44.48 | 44.62 | 825,737 | +0.22(+0.51%) |
Oct 02, 2017 | 44.15 | 44.66 | 44.13 | 44.39 | 468,083 | +0.30(+0.69%) |
Sep 29, 2017 | 44.11 | 44.61 | 43.83 | 44.09 | 373,756 | -0.07(-0.16%) |
Sep 28, 2017 | 44.32 | 44.75 | 43.88 | 44.16 | 386,826 | -0.07(-0.16%) |
Sep 27, 2017 | 44.52 | 44.23 | 1,009,428 | +0.95(+2.20%) | ||
Sep 26, 2017 | 43.20 | 43.41 | 42.63 | 43.28 | 629,747 | -0.09(-0.21%) |
Sep 25, 2017 | 43.10 | 43.73 | 43.10 | 43.37 | 801,537 | +0.20(+0.46%) |
Sep 22, 2017 | 43.34 | 42.90 | 43.17 | 589,826 | +0.03(+0.06%) | |
Sep 21, 2017 | 43.51 | 43.53 | 42.69 | 43.15 | 485,698 | -0.44(-1.01%) |
Sep 20, 2017 | 42.90 | 43.74 | 42.90 | 43.59 | 851,089 | +0.61(+1.42%) |
Sep 19, 2017 | 43.11 | 43.25 | 42.65 | 42.98 | 465,044 | -0.04(-0.08%) |
Sep 18, 2017 | 44.39 | 44.49 | 42.90 | 43.01 | 521,755 | -1.21(-2.74%) |
Sep 15, 2017 | 43.33 | 44.39 | 43.12 | 44.22 | 1,135,757 | +1.00(+2.33%) |
Sep 14, 2017 | 43.55 | 43.86 | 43.07 | 43.22 | 778,722 | -0.55(-1.25%) |
Sep 13, 2017 | 43.03 | 44.35 | 43.03 | 43.77 | 1,072,710 | +0.72(+1.67%) |
Sep 12, 2017 | 42.03 | 43.11 | 41.63 | 43.05 | 615,152 | +1.00(+2.39%) |
Sep 11, 2017 | 42.06 | 42.94 | 41.66 | 42.04 | 862,404 | +0.45(+1.07%) |
Sep 08, 2017 | 40.14 | 42.31 | 40.04 | 41.60 | 999,924 | +1.43(+3.56%) |
Sep 07, 2017 | 40.12 | 40.40 | 39.56 | 40.17 | 811,656 | -0.07(-0.18%) |
Sep 06, 2017 | 41.45 | 41.54 | 40.23 | 40.24 | 683,782 | -1.21(-2.91%) |
Sep 05, 2017 | 42.33 | 42.59 | 41.43 | 41.45 | 565,407 | -0.95(-2.23%) |
Sep 01, 2017 | 42.31 | 42.62 | 41.77 | 42.39 | 530,826 | +0.01(+0.02%) |
Aug 31, 2017 | 41.91 | 42.40 | 41.77 | 42.38 | 631,425 | +0.54(+1.28%) |
Aug 30, 2017 | 41.39 | 42.10 | 41.01 | 41.85 | 609,237 | +0.59(+1.43%) |
Aug 29, 2017 | 42.03 | 42.03 | 41.01 | 41.26 | 840,711 | -0.92(-2.18%) |
Aug 28, 2017 | 42.58 | 42.58 | 41.52 | 42.18 | 512,441 | -0.37(-0.86%) |
Aug 25, 2017 | 42.64 | 42.92 | 42.44 | 42.54 | 396,472 | -0.07(-0.17%) |
Aug 24, 2017 | 42.96 | 43.17 | 42.56 | 42.62 | 298,725 | -0.18(-0.42%) |
Aug 23, 2017 | 43.28 | 43.45 | 42.62 | 42.79 | 401,989 | -0.82(-1.88%) |
Aug 22, 2017 | 43.37 | 43.84 | 43.15 | 43.62 | 330,441 | +0.52(+1.20%) |
Aug 21, 2017 | 43.39 | 43.45 | 42.95 | 43.10 | 406,949 | -0.29(-0.68%) |
Aug 18, 2017 | 43.35 | 43.70 | 43.08 | 43.39 | 396,479 | -0.22(-0.51%) |
Aug 17, 2017 | 44.10 | 44.71 | 43.60 | 43.62 | 364,061 | -0.59(-1.33%) |
Aug 16, 2017 | 43.63 | 44.78 | 43.63 | 44.20 | 277,202 | +0.32(+0.73%) |
Aug 15, 2017 | 44.29 | 44.29 | 43.86 | 43.88 | 309,931 | -0.27(-0.61%) |
Aug 14, 2017 | 43.80 | 44.41 | 43.79 | 44.15 | 391,795 | +0.16(+0.37%) |
Aug 11, 2017 | 43.45 | 44.18 | 43.34 | 43.99 | 367,520 | +0.28(+0.63%) |
Aug 10, 2017 | 43.24 | 43.85 | 43.19 | 43.71 | 460,565 | +0.27(+0.62%) |
Aug 09, 2017 | 43.55 | 43.74 | 43.36 | 43.45 | 463,284 | -0.13(-0.31%) |
Aug 08, 2017 | 43.91 | 44.17 | 43.40 | 43.58 | 430,968 | -0.46(-1.03%) |
Aug 07, 2017 | 42.86 | 44.35 | 42.79 | 44.04 | 583,312 | +0.81(+1.88%) |
Aug 04, 2017 | 42.89 | 43.25 | 42.18 | 43.22 | 406,642 | +0.47(+1.11%) |
Aug 03, 2017 | 43.04 | 43.70 | 42.54 | 42.75 | 652,675 | -0.38(-0.87%) |
Aug 02, 2017 | 44.08 | 44.23 | 42.95 | 43.12 | 1,006,838 | -0.91(-2.07%) |