Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.79 | 46.84 | 46.29 | 46.60 | 582,619 | -0.16(-0.34%) |
Oct 30, 2017 | 46.81 | 46.94 | 46.57 | 46.76 | 313,390 | -0.03(-0.06%) |
Oct 27, 2017 | 46.72 | 46.95 | 46.22 | 46.79 | 340,559 | +0.40(+0.86%) |
Oct 26, 2017 | 47.04 | 47.11 | 46.31 | 46.39 | 390,124 | -0.48(-1.02%) |
Oct 25, 2017 | 46.99 | 47.16 | 46.24 | 46.87 | 487,929 | -0.30(-0.64%) |
Oct 24, 2017 | 47.26 | 47.44 | 46.94 | 47.17 | 297,008 | -0.29(-0.61%) |
Oct 23, 2017 | 47.64 | 47.75 | 47.33 | 47.46 | 320,968 | -0.23(-0.49%) |
Oct 20, 2017 | 47.49 | 47.69 | 47.24 | 47.69 | 403,815 | +0.21(+0.43%) |
Oct 19, 2017 | 47.55 | 47.65 | 47.25 | 47.48 | 401,639 | -0.16(-0.34%) |
Oct 18, 2017 | 47.44 | 47.76 | 47.36 | 47.65 | 439,775 | +0.27(+0.58%) |
Oct 17, 2017 | 47.59 | 47.63 | 47.22 | 47.37 | 271,947 | -0.21(-0.43%) |
Oct 16, 2017 | 47.68 | 47.76 | 47.35 | 47.58 | 364,225 | -0.01(-0.03%) |
Oct 13, 2017 | 47.45 | 47.75 | 47.24 | 47.59 | 457,654 | +0.25(+0.52%) |
Oct 12, 2017 | 47.00 | 47.38 | 46.91 | 47.35 | 343,557 | +0.38(+0.82%) |
Oct 11, 2017 | 46.88 | 47.06 | 46.85 | 46.96 | 300,338 | +0.05(+0.12%) |
Oct 10, 2017 | 46.81 | 47.12 | 46.68 | 46.91 | 351,180 | +0.20(+0.42%) |
Oct 09, 2017 | 46.44 | 46.77 | 46.42 | 46.71 | 309,036 | +0.27(+0.59%) |
Oct 06, 2017 | 46.40 | 46.47 | 46.03 | 46.44 | 313,787 | -0.20(-0.43%) |
Oct 05, 2017 | 46.88 | 47.03 | 46.58 | 46.64 | 335,964 | -0.16(-0.34%) |
Oct 04, 2017 | 46.51 | 46.82 | 46.23 | 46.79 | 513,729 | +0.29(+0.62%) |
Oct 03, 2017 | 46.34 | 46.58 | 46.15 | 46.51 | 406,621 | +0.16(+0.35%) |
Oct 02, 2017 | 46.29 | 46.46 | 46.11 | 46.34 | 430,784 | +0.26(+0.56%) |
Sep 29, 2017 | 46.18 | 46.21 | 45.71 | 46.08 | 761,724 | -0.11(-0.23%) |
Sep 28, 2017 | 45.92 | 46.27 | 45.72 | 46.19 | 495,105 | +0.36(+0.79%) |
Sep 27, 2017 | 46.22 | 46.29 | 45.60 | 45.82 | 553,832 | -0.47(-1.02%) |
Sep 26, 2017 | 46.25 | 46.47 | 46.19 | 46.30 | 229,102 | +0.10(+0.22%) |
Sep 25, 2017 | 46.29 | 46.52 | 46.09 | 46.20 | 427,364 | -0.05(-0.10%) |
Sep 22, 2017 | 46.28 | 46.55 | 46.17 | 46.24 | 355,147 | +0.03(+0.07%) |
Sep 21, 2017 | 46.56 | 46.69 | 46.21 | 46.21 | 423,994 | -0.30(-0.65%) |
Sep 20, 2017 | 46.54 | 46.79 | 46.25 | 46.51 | 286,743 | +0.00(+0.00%) |
Sep 19, 2017 | 47.00 | 47.16 | 46.34 | 46.51 | 721,039 | -0.45(-0.96%) |
Sep 18, 2017 | 46.96 | 47.04 | 46.78 | 46.96 | 560,181 | +0.03(+0.06%) |
Sep 15, 2017 | 46.71 | 46.95 | 46.31 | 46.94 | 815,960 | +0.13(+0.29%) |
Sep 14, 2017 | 46.57 | 46.88 | 46.32 | 46.80 | 489,484 | +0.24(+0.51%) |
Sep 13, 2017 | 46.74 | 46.74 | 46.36 | 46.57 | 489,133 | -0.20(-0.43%) |
Sep 12, 2017 | 47.09 | 47.17 | 46.57 | 46.77 | 289,744 | -0.35(-0.74%) |
Sep 11, 2017 | 47.10 | 47.42 | 47.00 | 47.12 | 340,405 | +0.20(+0.42%) |
Sep 08, 2017 | 46.88 | 47.20 | 46.80 | 46.92 | 266,912 | -0.03(-0.06%) |
Sep 07, 2017 | 46.69 | 46.95 | 46.62 | 46.95 | 273,206 | +0.35(+0.75%) |
Sep 06, 2017 | 46.71 | 47.25 | 46.56 | 46.60 | 385,370 | -0.06(-0.13%) |
Sep 05, 2017 | 46.75 | 46.92 | 46.42 | 46.66 | 443,660 | -0.06(-0.13%) |
Sep 01, 2017 | 46.48 | 46.63 | 46.38 | 46.72 | 391,856 | +0.33(+0.71%) |
Aug 31, 2017 | 45.97 | 46.65 | 45.83 | 46.39 | 526,558 | +0.57(+1.25%) |
Aug 30, 2017 | 45.64 | 45.82 | 45.43 | 45.82 | 259,873 | +0.18(+0.40%) |
Aug 29, 2017 | 45.69 | 45.94 | 45.43 | 45.64 | 353,794 | -0.05(-0.12%) |
Aug 28, 2017 | 45.63 | 45.94 | 45.51 | 45.69 | 458,478 | +0.19(+0.41%) |
Aug 25, 2017 | 45.53 | 45.78 | 45.49 | 45.50 | 365,020 | +0.14(+0.31%) |
Aug 24, 2017 | 45.47 | 45.78 | 45.29 | 45.36 | 381,228 | -0.01(-0.03%) |
Aug 23, 2017 | 45.20 | 45.64 | 45.18 | 45.37 | 237,073 | +0.11(+0.24%) |
Aug 22, 2017 | 45.45 | 45.67 | 45.02 | 45.27 | 246,201 | -0.28(-0.62%) |
Aug 21, 2017 | 45.22 | 45.69 | 45.19 | 45.55 | 330,136 | +0.34(+0.75%) |
Aug 18, 2017 | 45.25 | 45.34 | 44.97 | 45.21 | 282,711 | -0.09(-0.21%) |
Aug 17, 2017 | 45.33 | 45.63 | 45.28 | 45.31 | 291,206 | -0.10(-0.22%) |
Aug 16, 2017 | 45.20 | 45.69 | 45.10 | 45.41 | 423,890 | +0.26(+0.57%) |
Aug 15, 2017 | 44.88 | 45.15 | 44.50 | 45.15 | 252,697 | +0.20(+0.45%) |
Aug 14, 2017 | 45.09 | 45.29 | 44.75 | 44.95 | 616,850 | +0.57(+1.28%) |
Aug 11, 2017 | 44.14 | 44.41 | 43.99 | 44.38 | 384,821 | -0.07(-0.15%) |
Aug 10, 2017 | 44.74 | 44.74 | 44.32 | 44.45 | 361,467 | -0.33(-0.74%) |
Aug 09, 2017 | 45.20 | 45.27 | 44.51 | 44.78 | 485,764 | -0.43(-0.95%) |
Aug 08, 2017 | 45.48 | 45.62 | 44.93 | 45.21 | 420,265 | -0.32(-0.71%) |
Aug 07, 2017 | 46.07 | 46.15 | 45.36 | 45.53 | 429,065 | -0.55(-1.18%) |
Aug 04, 2017 | 45.93 | 46.49 | 45.58 | 46.08 | 330,294 | +0.50(+1.09%) |
Aug 03, 2017 | 45.76 | 45.90 | 45.49 | 45.58 | 301,939 | -0.20(-0.43%) |
Aug 02, 2017 | 46.21 | 46.21 | 45.55 | 45.78 | 242,841 | -0.61(-1.31%) |