Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.35 | 55.60 | 49.85 | 51.91 | 1,527,540 | +6.62(+14.62%) |
Oct 30, 2017 | 45.86 | 45.95 | 44.99 | 45.29 | 110,241 | -0.67(-1.46%) |
Oct 27, 2017 | 45.94 | 46.20 | 45.32 | 45.96 | 147,146 | +0.07(+0.14%) |
Oct 26, 2017 | 45.79 | 46.32 | 45.69 | 45.89 | 189,000 | +0.22(+0.49%) |
Oct 25, 2017 | 46.09 | 46.19 | 45.27 | 45.67 | 145,477 | -0.44(-0.95%) |
Oct 24, 2017 | 45.91 | 46.30 | 45.84 | 46.10 | 174,030 | +0.25(+0.55%) |
Oct 23, 2017 | 46.33 | 46.33 | 45.76 | 45.85 | 135,926 | -0.32(-0.69%) |
Oct 20, 2017 | 46.51 | 46.51 | 46.07 | 46.17 | 178,167 | -0.01(-0.02%) |
Oct 19, 2017 | 46.23 | 46.23 | 45.73 | 46.18 | 146,499 | +0.02(+0.04%) |
Oct 18, 2017 | 46.56 | 46.64 | 46.07 | 46.16 | 112,183 | -0.17(-0.36%) |
Oct 17, 2017 | 46.28 | 46.42 | 46.03 | 46.33 | 267,587 | +0.14(+0.30%) |
Oct 16, 2017 | 45.97 | 46.73 | 45.83 | 46.19 | 194,713 | +0.35(+0.77%) |
Oct 13, 2017 | 45.94 | 46.09 | 45.62 | 45.83 | 154,901 | +0.09(+0.20%) |
Oct 12, 2017 | 45.97 | 46.06 | 45.60 | 45.74 | 247,063 | -0.15(-0.32%) |
Oct 11, 2017 | 46.22 | 46.48 | 45.58 | 45.89 | 187,003 | -0.22(-0.48%) |
Oct 10, 2017 | 46.31 | 46.37 | 45.94 | 46.11 | 158,922 | +0.02(+0.04%) |
Oct 09, 2017 | 45.99 | 46.53 | 45.91 | 46.10 | 179,054 | +0.10(+0.22%) |
Oct 06, 2017 | 45.78 | 46.01 | 45.70 | 45.99 | 163,478 | +0.13(+0.28%) |
Oct 05, 2017 | 46.21 | 46.21 | 45.80 | 45.86 | 265,689 | -0.23(-0.51%) |
Oct 04, 2017 | 46.33 | 46.64 | 45.97 | 46.10 | 202,392 | -0.13(-0.28%) |
Oct 03, 2017 | 46.36 | 46.46 | 45.77 | 46.23 | 278,743 | -0.09(-0.20%) |
Oct 02, 2017 | 45.62 | 46.34 | 45.47 | 46.32 | 141,102 | +0.84(+1.86%) |
Sep 29, 2017 | 45.44 | 45.61 | 45.34 | 45.47 | 237,227 | +0.06(+0.12%) |
Sep 28, 2017 | 45.69 | 45.87 | 45.31 | 45.42 | 257,304 | -0.32(-0.69%) |
Sep 27, 2017 | 45.05 | 45.96 | 44.91 | 45.73 | 165,774 | +0.75(+1.67%) |
Sep 26, 2017 | 44.50 | 45.22 | 44.40 | 44.98 | 118,281 | +0.60(+1.36%) |
Sep 25, 2017 | 44.31 | 44.52 | 43.81 | 44.38 | 175,223 | +0.12(+0.27%) |
Sep 22, 2017 | 43.94 | 44.37 | 43.94 | 44.26 | 109,672 | +0.34(+0.78%) |
Sep 21, 2017 | 43.97 | 44.05 | 43.54 | 43.92 | 129,270 | -0.07(-0.17%) |
Sep 20, 2017 | 43.69 | 44.03 | 43.61 | 43.99 | 174,225 | +0.37(+0.85%) |
Sep 19, 2017 | 43.62 | 43.82 | 43.40 | 43.62 | 236,541 | +0.02(+0.04%) |
Sep 18, 2017 | 43.58 | 43.69 | 43.35 | 43.60 | 172,607 | +0.06(+0.15%) |
Sep 15, 2017 | 43.35 | 43.55 | 43.03 | 43.54 | 472,719 | +0.43(+0.99%) |
Sep 14, 2017 | 42.76 | 43.23 | 42.66 | 43.11 | 188,709 | +0.31(+0.71%) |
Sep 13, 2017 | 42.79 | 43.01 | 42.66 | 42.80 | 136,002 | -0.03(-0.06%) |
Sep 12, 2017 | 42.92 | 42.98 | 42.58 | 42.83 | 193,646 | -0.01(-0.02%) |
Sep 11, 2017 | 43.21 | 43.26 | 42.51 | 42.84 | 162,713 | +0.08(+0.20%) |
Sep 08, 2017 | 41.97 | 43.01 | 41.85 | 42.76 | 214,528 | +0.78(+1.86%) |
Sep 07, 2017 | 41.55 | 42.02 | 41.12 | 41.98 | 210,575 | +0.47(+1.14%) |
Sep 06, 2017 | 41.34 | 41.84 | 41.24 | 41.51 | 181,801 | +0.33(+0.81%) |
Sep 05, 2017 | 40.80 | 41.37 | 40.80 | 41.17 | 204,248 | +0.42(+1.02%) |
Sep 01, 2017 | 40.65 | 40.87 | 40.62 | 40.75 | 96,328 | +0.16(+0.39%) |
Aug 31, 2017 | 40.35 | 40.77 | 40.22 | 40.60 | 131,255 | +0.38(+0.95%) |
Aug 30, 2017 | 39.77 | 40.27 | 39.67 | 40.22 | 181,572 | +0.44(+1.10%) |
Aug 29, 2017 | 39.78 | 39.88 | 39.56 | 39.78 | 201,719 | -0.16(-0.39%) |
Aug 28, 2017 | 39.92 | 40.13 | 39.62 | 39.94 | 156,793 | +0.14(+0.35%) |
Aug 25, 2017 | 39.49 | 39.97 | 39.33 | 39.80 | 112,079 | +0.47(+1.20%) |
Aug 24, 2017 | 39.32 | 39.43 | 39.04 | 39.33 | 145,302 | +0.20(+0.52%) |
Aug 23, 2017 | 39.17 | 39.26 | 39.01 | 39.12 | 112,224 | -0.31(-0.78%) |
Aug 22, 2017 | 39.02 | 39.47 | 38.81 | 39.43 | 116,408 | +0.47(+1.21%) |
Aug 21, 2017 | 38.93 | 39.36 | 38.75 | 38.96 | 162,299 | -0.03(-0.07%) |
Aug 18, 2017 | 39.06 | 39.26 | 38.95 | 38.98 | 211,445 | -0.38(-0.97%) |
Aug 17, 2017 | 39.71 | 39.98 | 39.34 | 39.36 | 296,501 | -0.48(-1.21%) |
Aug 16, 2017 | 40.26 | 40.34 | 39.64 | 39.85 | 248,106 | -0.35(-0.88%) |
Aug 15, 2017 | 40.76 | 40.76 | 39.97 | 40.20 | 123,907 | -0.51(-1.25%) |
Aug 14, 2017 | 40.78 | 41.01 | 40.51 | 40.71 | 120,427 | +0.27(+0.66%) |
Aug 11, 2017 | 40.43 | 40.85 | 40.13 | 40.44 | 170,754 | -0.24(-0.59%) |
Aug 10, 2017 | 40.79 | 40.79 | 40.33 | 40.68 | 191,143 | -0.31(-0.75%) |
Aug 09, 2017 | 41.04 | 41.39 | 40.70 | 40.99 | 160,576 | -0.30(-0.72%) |
Aug 08, 2017 | 41.23 | 41.68 | 40.87 | 41.28 | 135,670 | +0.01(+0.02%) |
Aug 07, 2017 | 41.64 | 41.88 | 41.19 | 41.27 | 104,520 | -0.38(-0.91%) |
Aug 04, 2017 | 41.13 | 41.98 | 41.11 | 41.65 | 199,929 | +0.56(+1.35%) |
Aug 03, 2017 | 41.15 | 41.17 | 40.84 | 41.10 | 192,242 | -0.05(-0.11%) |
Aug 02, 2017 | 41.26 | 41.42 | 40.97 | 41.14 | 123,243 | -0.03(-0.07%) |