Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.32 | 45.03 | 43.66 | 43.66 | 373,185 | -0.49(-1.10%) |
Oct 30, 2017 | 43.88 | 44.28 | 43.30 | 44.15 | 453,577 | +0.31(+0.71%) |
Oct 27, 2017 | 44.01 | 44.01 | 43.26 | 43.84 | 338,349 | +0.04(+0.10%) |
Oct 26, 2017 | 42.69 | 43.84 | 42.29 | 43.79 | 535,777 | +1.02(+2.38%) |
Oct 25, 2017 | 43.17 | 43.92 | 42.31 | 42.77 | 663,734 | -1.59(-3.59%) |
Oct 24, 2017 | 42.60 | 45.12 | 41.40 | 44.37 | 1,439,073 | +0.00(+0.00%) |
Oct 23, 2017 | 45.16 | 45.83 | 44.23 | 44.37 | 659,271 | -0.93(-2.05%) |
Oct 20, 2017 | 46.58 | 46.58 | 44.90 | 45.30 | 517,473 | -0.97(-2.10%) |
Oct 19, 2017 | 47.24 | 47.24 | 46.00 | 46.27 | 261,303 | -1.19(-2.52%) |
Oct 18, 2017 | 47.33 | 48.13 | 46.89 | 47.46 | 236,783 | +0.18(+0.37%) |
Oct 17, 2017 | 46.80 | 47.33 | 46.67 | 47.29 | 226,249 | +0.53(+1.14%) |
Oct 16, 2017 | 46.53 | 46.89 | 46.36 | 46.76 | 231,623 | +0.27(+0.57%) |
Oct 13, 2017 | 45.74 | 47.02 | 45.47 | 46.49 | 282,175 | +0.71(+1.55%) |
Oct 12, 2017 | 44.99 | 45.96 | 43.75 | 45.78 | 504,793 | -1.64(-3.45%) |
Oct 11, 2017 | 48.44 | 48.48 | 47.20 | 47.42 | 252,056 | -0.97(-2.01%) |
Oct 10, 2017 | 49.28 | 49.41 | 48.13 | 48.39 | 327,750 | -0.53(-1.08%) |
Oct 09, 2017 | 49.98 | 50.25 | 48.79 | 48.92 | 212,602 | -1.06(-2.12%) |
Oct 06, 2017 | 50.43 | 50.56 | 49.28 | 49.98 | 370,578 | -0.49(-0.96%) |
Oct 05, 2017 | 50.47 | 50.65 | 50.03 | 50.47 | 250,409 | +0.00(+0.00%) |
Oct 04, 2017 | 50.29 | 50.87 | 50.21 | 50.47 | 247,580 | +0.18(+0.35%) |
Oct 03, 2017 | 50.65 | 51.00 | 50.25 | 50.29 | 345,164 | -0.31(-0.61%) |
Oct 02, 2017 | 49.76 | 50.87 | 49.01 | 50.60 | 389,713 | +1.02(+2.05%) |
Sep 29, 2017 | 49.06 | 49.85 | 48.75 | 49.59 | 369,258 | +0.58(+1.17%) |
Sep 28, 2017 | 48.30 | 49.21 | 45.43 | 49.01 | 290,309 | +0.62(+1.28%) |
Sep 27, 2017 | 48.39 | 48.88 | 47.46 | 48.39 | 604,233 | +0.04(+0.09%) |
Sep 26, 2017 | 47.86 | 48.79 | 47.11 | 48.35 | 470,803 | +0.53(+1.11%) |
Sep 25, 2017 | 46.22 | 48.04 | 46.01 | 47.82 | 498,911 | +1.50(+3.25%) |
Sep 22, 2017 | 44.90 | 46.47 | 44.81 | 46.31 | 252,745 | +1.33(+2.95%) |
Sep 21, 2017 | 45.34 | 45.56 | 44.63 | 44.99 | 232,237 | -0.44(-0.97%) |
Sep 20, 2017 | 44.63 | 45.47 | 44.23 | 45.43 | 270,261 | +0.93(+2.09%) |
Sep 19, 2017 | 45.25 | 45.34 | 44.06 | 44.50 | 280,265 | -0.49(-1.08%) |
Sep 18, 2017 | 44.76 | 45.25 | 44.59 | 44.99 | 262,858 | +0.09(+0.20%) |
Sep 15, 2017 | 44.59 | 45.07 | 43.53 | 44.90 | 420,896 | +0.44(+1.00%) |
Sep 14, 2017 | 44.32 | 44.50 | 43.30 | 44.45 | 187,859 | +0.22(+0.50%) |
Sep 13, 2017 | 44.28 | 44.90 | 44.15 | 44.23 | 351,909 | +0.04(+0.10%) |
Sep 12, 2017 | 43.53 | 44.32 | 43.26 | 44.19 | 219,338 | +0.84(+1.94%) |
Sep 11, 2017 | 43.61 | 43.13 | 43.35 | 211,822 | +0.00(+0.00%) | |
Sep 08, 2017 | 43.57 | 44.41 | 43.17 | 43.35 | 394,655 | -0.27(-0.61%) |
Sep 07, 2017 | 43.30 | 43.66 | 43.13 | 43.61 | 305,521 | +0.40(+0.92%) |
Sep 06, 2017 | 43.30 | 43.30 | 41.76 | 43.22 | 355,396 | +0.09(+0.21%) |
Sep 05, 2017 | 42.95 | 43.48 | 42.95 | 43.13 | 297,392 | +0.13(+0.31%) |
Sep 01, 2017 | 42.29 | 43.61 | 41.47 | 43.00 | 314,887 | +0.80(+1.89%) |
Aug 31, 2017 | 41.62 | 42.24 | 41.62 | 42.20 | 186,645 | +0.75(+1.81%) |
Aug 30, 2017 | 40.92 | 41.62 | 40.92 | 41.45 | 162,300 | +0.49(+1.19%) |
Aug 29, 2017 | 41.18 | 41.18 | 40.30 | 40.96 | 303,527 | -0.58(-1.38%) |
Aug 28, 2017 | 41.27 | 41.58 | 40.74 | 41.54 | 272,060 | +0.40(+0.97%) |
Aug 25, 2017 | 40.78 | 41.54 | 40.50 | 41.14 | 152,851 | +0.62(+1.53%) |
Aug 24, 2017 | 40.12 | 40.87 | 40.12 | 40.52 | 273,417 | +0.56(+1.39%) |
Aug 23, 2017 | 40.23 | 40.62 | 39.70 | 39.96 | 199,891 | -0.57(-1.41%) |
Aug 22, 2017 | 39.92 | 40.67 | 39.65 | 40.53 | 298,247 | +0.79(+2.00%) |
Aug 21, 2017 | 38.99 | 39.83 | 38.90 | 39.74 | 225,321 | +0.70(+1.81%) |
Aug 18, 2017 | 38.95 | 39.39 | 38.75 | 39.04 | 251,660 | -0.18(-0.45%) |
Aug 17, 2017 | 39.48 | 40.00 | 39.12 | 39.21 | 192,461 | -0.53(-1.33%) |
Aug 16, 2017 | 39.48 | 40.18 | 39.39 | 39.74 | 228,986 | +0.18(+0.45%) |
Aug 15, 2017 | 40.97 | 40.97 | 39.34 | 39.56 | 409,393 | -1.72(-4.16%) |
Aug 14, 2017 | 41.19 | 41.50 | 41.02 | 41.28 | 391,098 | +0.31(+0.75%) |
Aug 11, 2017 | 41.11 | 41.28 | 40.75 | 40.97 | 210,360 | +0.00(+0.00%) |
Aug 10, 2017 | 41.99 | 41.99 | 40.93 | 40.97 | 392,506 | -1.10(-2.62%) |
Aug 09, 2017 | 41.55 | 42.30 | 41.33 | 42.08 | 712,898 | +0.44(+1.06%) |
Aug 08, 2017 | 41.94 | 42.80 | 41.46 | 41.63 | 196,891 | -0.44(-1.05%) |
Aug 07, 2017 | 41.41 | 42.56 | 41.24 | 42.08 | 381,860 | +0.31(+0.74%) |
Aug 04, 2017 | 41.24 | 41.77 | 40.89 | 41.77 | 173,585 | +0.62(+1.50%) |
Aug 03, 2017 | 41.68 | 41.99 | 41.06 | 41.15 | 311,503 | -0.48(-1.16%) |
Aug 02, 2017 | 41.41 | 41.79 | 40.94 | 41.63 | 449,665 | +0.09(+0.21%) |