Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.17 | 47.35 | 46.87 | 47.34 | 373,156 | +0.19(+0.41%) |
Oct 30, 2017 | 47.11 | 47.41 | 47.07 | 47.15 | 414,751 | +0.12(+0.25%) |
Oct 27, 2017 | 46.83 | 47.20 | 46.64 | 47.03 | 503,878 | +0.12(+0.25%) |
Oct 26, 2017 | 47.62 | 47.73 | 46.79 | 46.92 | 395,415 | -0.35(-0.73%) |
Oct 25, 2017 | 47.34 | 47.67 | 47.02 | 47.26 | 689,186 | -0.28(-0.59%) |
Oct 24, 2017 | 47.88 | 48.03 | 47.32 | 47.54 | 724,598 | -0.35(-0.73%) |
Oct 23, 2017 | 48.21 | 48.21 | 47.77 | 47.89 | 418,509 | -0.07(-0.16%) |
Oct 20, 2017 | 48.23 | 48.23 | 47.61 | 47.96 | 483,934 | -0.17(-0.35%) |
Oct 19, 2017 | 48.26 | 48.41 | 47.93 | 48.13 | 325,054 | -0.16(-0.32%) |
Oct 18, 2017 | 48.46 | 48.64 | 48.14 | 48.29 | 368,322 | -0.31(-0.64%) |
Oct 17, 2017 | 48.21 | 48.62 | 48.15 | 48.60 | 475,277 | +0.22(+0.46%) |
Oct 16, 2017 | 48.26 | 48.49 | 47.96 | 48.38 | 406,256 | +0.15(+0.31%) |
Oct 13, 2017 | 48.20 | 48.45 | 47.95 | 48.23 | 428,336 | +0.20(+0.43%) |
Oct 12, 2017 | 47.98 | 48.11 | 47.82 | 48.02 | 327,471 | +0.00(+0.00%) |
Oct 11, 2017 | 47.65 | 48.08 | 47.57 | 48.02 | 424,548 | +0.48(+1.00%) |
Oct 10, 2017 | 47.66 | 47.90 | 47.38 | 47.55 | 368,788 | +0.05(+0.10%) |
Oct 09, 2017 | 47.85 | 48.10 | 47.49 | 47.50 | 434,752 | -0.34(-0.71%) |
Oct 06, 2017 | 47.79 | 47.94 | 47.46 | 47.84 | 385,975 | -0.20(-0.41%) |
Oct 05, 2017 | 48.23 | 48.49 | 48.01 | 48.04 | 355,224 | -0.09(-0.18%) |
Oct 04, 2017 | 47.82 | 48.17 | 47.59 | 48.13 | 467,183 | +0.36(+0.76%) |
Oct 03, 2017 | 47.45 | 47.80 | 47.38 | 47.77 | 452,529 | +0.27(+0.57%) |
Oct 02, 2017 | 47.62 | 47.70 | 47.32 | 47.49 | 429,154 | +0.01(+0.01%) |
Sep 29, 2017 | 47.36 | 47.77 | 47.26 | 47.49 | 481,564 | -0.01(-0.03%) |
Sep 28, 2017 | 47.39 | 47.50 | 46.75 | 47.50 | 695,940 | +0.18(+0.39%) |
Sep 27, 2017 | 47.71 | 47.84 | 46.87 | 47.32 | 589,488 | -0.60(-1.24%) |
Sep 26, 2017 | 47.95 | 48.10 | 47.77 | 47.91 | 379,540 | -0.03(-0.07%) |
Sep 25, 2017 | 47.53 | 48.24 | 47.53 | 47.95 | 492,443 | +0.54(+1.13%) |
Sep 22, 2017 | 47.97 | 48.22 | 47.34 | 47.41 | 462,044 | -0.41(-0.85%) |
Sep 21, 2017 | 47.87 | 48.30 | 47.80 | 47.82 | 491,166 | -0.07(-0.16%) |
Sep 20, 2017 | 48.27 | 48.43 | 47.61 | 47.89 | 605,638 | -0.33(-0.69%) |
Sep 19, 2017 | 48.65 | 48.75 | 47.89 | 48.22 | 603,372 | -0.34(-0.70%) |
Sep 18, 2017 | 48.88 | 48.97 | 48.44 | 48.56 | 623,799 | -0.33(-0.68%) |
Sep 15, 2017 | 48.60 | 48.95 | 48.23 | 48.90 | 672,416 | +0.19(+0.39%) |
Sep 14, 2017 | 48.48 | 48.71 | 48.20 | 48.71 | 875,214 | +0.24(+0.49%) |
Sep 13, 2017 | 48.60 | 48.75 | 48.36 | 48.47 | 765,663 | -0.17(-0.35%) |
Sep 12, 2017 | 48.96 | 49.00 | 48.48 | 48.64 | 494,372 | -0.30(-0.62%) |
Sep 11, 2017 | 48.49 | 48.94 | 48.38 | 48.94 | 832,574 | +0.96(+2.01%) |
Sep 08, 2017 | 47.68 | 48.12 | 47.65 | 47.98 | 689,238 | +0.11(+0.23%) |
Sep 07, 2017 | 47.76 | 48.01 | 47.52 | 47.87 | 641,517 | +0.14(+0.30%) |
Sep 06, 2017 | 47.74 | 48.14 | 47.50 | 47.73 | 945,147 | +0.07(+0.14%) |
Sep 05, 2017 | 47.62 | 47.86 | 47.43 | 47.66 | 755,598 | +0.15(+0.31%) |
Sep 01, 2017 | 47.24 | 47.58 | 47.13 | 47.51 | 694,773 | +0.31(+0.66%) |
Aug 31, 2017 | 46.52 | 47.26 | 46.35 | 47.20 | 2,343,681 | +0.81(+1.75%) |
Aug 30, 2017 | 46.47 | 46.49 | 46.10 | 46.39 | 724,544 | -0.24(-0.52%) |
Aug 29, 2017 | 46.58 | 46.96 | 46.50 | 46.63 | 876,511 | +0.18(+0.38%) |
Aug 28, 2017 | 46.73 | 46.73 | 46.19 | 46.46 | 981,010 | -0.17(-0.36%) |
Aug 25, 2017 | 46.20 | 46.74 | 46.19 | 46.62 | 992,731 | +0.67(+1.47%) |
Aug 24, 2017 | 46.00 | 46.25 | 45.96 | 45.95 | 872,182 | +0.03(+0.07%) |
Aug 23, 2017 | 45.41 | 45.93 | 45.28 | 45.92 | 826,478 | +0.54(+1.19%) |
Aug 22, 2017 | 45.61 | 45.84 | 45.07 | 45.38 | 766,787 | -0.23(-0.50%) |
Aug 21, 2017 | 45.49 | 45.75 | 45.47 | 45.61 | 674,376 | +0.11(+0.24%) |
Aug 18, 2017 | 45.86 | 45.97 | 45.32 | 45.50 | 877,075 | -0.49(-1.07%) |
Aug 17, 2017 | 46.20 | 46.43 | 45.94 | 45.99 | 838,871 | -0.22(-0.48%) |
Aug 16, 2017 | 45.85 | 46.34 | 45.80 | 46.21 | 779,612 | +0.39(+0.85%) |
Aug 15, 2017 | 45.69 | 45.94 | 45.36 | 45.82 | 835,154 | +0.07(+0.16%) |
Aug 14, 2017 | 45.34 | 46.05 | 45.34 | 45.75 | 1,006,762 | +0.52(+1.15%) |
Aug 11, 2017 | 45.55 | 45.73 | 44.95 | 45.23 | 805,554 | -0.45(-0.99%) |
Aug 10, 2017 | 45.93 | 46.03 | 45.58 | 45.68 | 813,759 | -0.26(-0.57%) |
Aug 09, 2017 | 46.50 | 46.50 | 45.73 | 45.94 | 979,590 | -0.49(-1.05%) |
Aug 08, 2017 | 46.79 | 46.86 | 46.15 | 46.43 | 864,455 | -0.43(-0.92%) |
Aug 07, 2017 | 46.99 | 47.03 | 46.71 | 46.86 | 618,304 | -0.15(-0.32%) |
Aug 04, 2017 | 46.83 | 47.44 | 46.41 | 47.01 | 1,320,601 | +0.28(+0.59%) |
Aug 03, 2017 | 46.73 | 47.19 | 46.65 | 46.73 | 727,169 | -0.06(-0.13%) |
Aug 02, 2017 | 48.58 | 48.58 | 46.24 | 46.79 | 2,030,463 | -2.21(-4.51%) |