Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.66 | 47.48 | 46.57 | 47.09 | 330,875 | +0.67(+1.44%) |
Oct 30, 2017 | 47.43 | 47.72 | 46.28 | 46.42 | 323,138 | -1.39(-2.90%) |
Oct 27, 2017 | 47.62 | 47.81 | 47.14 | 47.81 | 196,739 | +0.14(+0.30%) |
Oct 26, 2017 | 47.62 | 47.76 | 47.28 | 47.67 | 225,693 | +0.24(+0.50%) |
Oct 25, 2017 | 47.57 | 47.57 | 46.66 | 47.43 | 290,901 | -0.05(-0.10%) |
Oct 24, 2017 | 46.33 | 47.81 | 46.33 | 47.48 | 408,818 | +1.34(+2.90%) |
Oct 23, 2017 | 46.38 | 46.47 | 45.95 | 46.14 | 186,356 | -0.24(-0.52%) |
Oct 20, 2017 | 46.95 | 46.95 | 46.23 | 46.38 | 255,492 | -0.24(-0.51%) |
Oct 19, 2017 | 45.47 | 46.62 | 45.28 | 46.62 | 285,895 | +1.05(+2.31%) |
Oct 18, 2017 | 46.04 | 46.09 | 45.52 | 45.56 | 249,711 | -0.24(-0.52%) |
Oct 17, 2017 | 45.80 | 46.12 | 45.56 | 45.80 | 183,433 | +0.14(+0.31%) |
Oct 16, 2017 | 45.75 | 45.85 | 45.42 | 45.66 | 258,253 | +0.00(+0.00%) |
Oct 13, 2017 | 45.99 | 46.09 | 45.32 | 45.66 | 241,063 | -0.14(-0.31%) |
Oct 12, 2017 | 46.23 | 46.66 | 45.75 | 45.80 | 280,036 | -0.29(-0.62%) |
Oct 11, 2017 | 45.95 | 46.38 | 45.95 | 46.09 | 310,894 | -0.10(-0.21%) |
Oct 10, 2017 | 46.28 | 46.42 | 46.04 | 46.19 | 210,093 | +0.19(+0.42%) |
Oct 09, 2017 | 45.99 | 46.28 | 45.61 | 45.99 | 162,803 | +0.00(+0.00%) |
Oct 06, 2017 | 45.80 | 46.14 | 45.66 | 45.99 | 261,803 | +0.19(+0.42%) |
Oct 05, 2017 | 45.75 | 46.19 | 45.40 | 45.80 | 438,504 | +0.24(+0.52%) |
Oct 04, 2017 | 45.61 | 45.71 | 45.04 | 45.56 | 187,326 | -0.10(-0.21%) |
Oct 03, 2017 | 45.28 | 45.75 | 44.89 | 45.66 | 298,473 | +0.57(+1.27%) |
Oct 02, 2017 | 44.51 | 45.13 | 44.03 | 45.09 | 289,910 | +0.57(+1.29%) |
Sep 29, 2017 | 44.27 | 44.61 | 43.84 | 44.51 | 391,562 | +0.33(+0.76%) |
Sep 28, 2017 | 44.03 | 44.22 | 43.75 | 44.18 | 231,635 | +0.14(+0.33%) |
Sep 27, 2017 | 43.46 | 44.22 | 43.13 | 44.03 | 277,004 | +0.77(+1.77%) |
Sep 26, 2017 | 42.65 | 43.41 | 42.60 | 43.27 | 216,967 | +0.72(+1.69%) |
Sep 25, 2017 | 42.22 | 42.69 | 42.22 | 42.55 | 320,951 | +0.33(+0.79%) |
Sep 22, 2017 | 41.60 | 42.31 | 41.60 | 42.22 | 296,609 | +0.72(+1.73%) |
Sep 21, 2017 | 41.93 | 42.03 | 41.48 | 41.50 | 245,680 | -0.38(-0.91%) |
Sep 20, 2017 | 41.26 | 42.10 | 41.21 | 41.88 | 412,599 | +0.72(+1.74%) |
Sep 19, 2017 | 41.45 | 41.45 | 40.97 | 41.16 | 190,583 | -0.14(-0.35%) |
Sep 18, 2017 | 41.60 | 41.64 | 41.12 | 41.31 | 337,128 | +0.24(+0.58%) |
Sep 15, 2017 | 40.83 | 41.64 | 40.78 | 41.07 | 690,491 | +0.05(+0.12%) |
Sep 14, 2017 | 41.31 | 41.69 | 40.83 | 41.02 | 214,192 | -0.53(-1.27%) |
Sep 13, 2017 | 41.12 | 41.55 | 40.93 | 41.55 | 425,566 | +0.38(+0.93%) |
Sep 12, 2017 | 41.98 | 41.98 | 40.97 | 41.16 | 399,837 | -0.86(-2.05%) |
Sep 11, 2017 | 41.83 | 42.47 | 41.83 | 42.03 | 231,829 | +0.43(+1.03%) |
Sep 08, 2017 | 41.36 | 41.83 | 41.21 | 41.60 | 321,458 | +0.24(+0.58%) |
Sep 07, 2017 | 41.79 | 42.03 | 41.36 | 41.36 | 255,174 | -0.29(-0.69%) |
Sep 06, 2017 | 41.21 | 41.93 | 40.93 | 41.64 | 308,725 | +0.67(+1.63%) |
Sep 05, 2017 | 41.31 | 41.79 | 40.83 | 40.97 | 292,133 | -0.48(-1.15%) |
Sep 01, 2017 | 40.73 | 42.12 | 40.26 | 41.45 | 552,008 | +0.72(+1.76%) |
Aug 31, 2017 | 39.11 | 41.12 | 39.01 | 40.73 | 557,054 | +1.72(+4.41%) |
Aug 30, 2017 | 39.40 | 39.59 | 38.92 | 39.01 | 303,256 | -0.38(-0.97%) |
Aug 29, 2017 | 39.11 | 39.59 | 39.11 | 39.40 | 527,831 | +0.05(+0.12%) |
Aug 28, 2017 | 38.97 | 39.40 | 38.82 | 39.35 | 301,087 | +0.57(+1.48%) |
Aug 25, 2017 | 38.49 | 39.01 | 38.34 | 38.77 | 290,383 | +0.10(+0.25%) |
Aug 24, 2017 | 38.63 | 38.97 | 38.49 | 38.68 | 197,598 | +0.14(+0.37%) |
Aug 23, 2017 | 38.87 | 39.11 | 38.49 | 38.54 | 243,847 | -0.48(-1.23%) |
Aug 22, 2017 | 38.73 | 39.11 | 38.58 | 39.01 | 272,279 | +0.36(+0.93%) |
Aug 21, 2017 | 38.68 | 39.06 | 38.54 | 38.65 | 212,194 | -0.02(-0.06%) |
Aug 18, 2017 | 38.20 | 39.01 | 38.20 | 38.68 | 331,812 | +0.19(+0.50%) |
Aug 17, 2017 | 39.06 | 39.54 | 38.44 | 38.49 | 457,615 | -0.72(-1.83%) |
Aug 16, 2017 | 39.49 | 39.83 | 39.16 | 39.20 | 202,977 | -0.29(-0.73%) |
Aug 15, 2017 | 39.83 | 40.45 | 39.44 | 39.49 | 316,128 | -0.29(-0.72%) |
Aug 14, 2017 | 40.49 | 40.78 | 39.78 | 39.78 | 270,765 | -0.10(-0.24%) |
Aug 11, 2017 | 39.02 | 40.11 | 38.97 | 39.87 | 368,306 | +0.95(+2.45%) |
Aug 10, 2017 | 39.78 | 39.97 | 38.82 | 38.92 | 476,092 | -1.19(-2.97%) |
Aug 09, 2017 | 40.64 | 40.83 | 39.83 | 40.11 | 336,331 | -0.86(-2.10%) |
Aug 08, 2017 | 40.21 | 41.19 | 39.92 | 40.97 | 364,028 | +0.62(+1.54%) |
Aug 07, 2017 | 39.49 | 40.78 | 39.40 | 40.35 | 456,518 | +0.86(+2.17%) |
Aug 04, 2017 | 40.59 | 40.73 | 38.92 | 39.49 | 638,272 | -1.00(-2.47%) |
Aug 03, 2017 | 41.97 | 42.02 | 38.54 | 40.49 | 1,153,676 | -3.67(-8.32%) |
Aug 02, 2017 | 45.79 | 45.79 | 43.98 | 44.17 | 315,383 | -1.57(-3.44%) |