Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.30 | 47.30 | 45.75 | 46.45 | 481,004 | +0.50(+1.09%) |
Oct 30, 2017 | 47.35 | 47.75 | 45.50 | 45.95 | 239,848 | -1.30(-2.75%) |
Oct 27, 2017 | 46.55 | 48.05 | 46.35 | 47.25 | 322,611 | +0.85(+1.83%) |
Oct 26, 2017 | 45.95 | 46.65 | 45.60 | 46.40 | 330,182 | +0.40(+0.87%) |
Oct 25, 2017 | 46.65 | 46.70 | 44.95 | 46.00 | 362,375 | -0.50(-1.08%) |
Oct 24, 2017 | 46.50 | 47.00 | 46.25 | 46.50 | 166,157 | +0.00(+0.00%) |
Oct 23, 2017 | 46.85 | 46.95 | 46.15 | 46.50 | 371,969 | -0.15(-0.32%) |
Oct 20, 2017 | 46.20 | 47.10 | 46.20 | 46.65 | 226,697 | +0.85(+1.86%) |
Oct 19, 2017 | 45.55 | 46.10 | 45.20 | 45.80 | 251,134 | -0.20(-0.43%) |
Oct 18, 2017 | 45.85 | 46.45 | 45.60 | 46.00 | 279,565 | +0.20(+0.44%) |
Oct 17, 2017 | 45.65 | 46.20 | 45.30 | 45.80 | 276,812 | +0.15(+0.33%) |
Oct 16, 2017 | 45.70 | 46.45 | 45.60 | 45.65 | 260,084 | -0.10(-0.22%) |
Oct 13, 2017 | 46.25 | 46.55 | 45.30 | 45.75 | 308,001 | -0.45(-0.97%) |
Oct 12, 2017 | 45.70 | 46.50 | 45.70 | 46.20 | 217,229 | +0.55(+1.20%) |
Oct 11, 2017 | 45.00 | 45.95 | 44.95 | 45.65 | 196,170 | +0.65(+1.44%) |
Oct 10, 2017 | 45.60 | 46.12 | 44.90 | 45.00 | 219,728 | -0.25(-0.55%) |
Oct 09, 2017 | 45.75 | 46.20 | 45.00 | 45.25 | 167,928 | -0.40(-0.88%) |
Oct 06, 2017 | 45.45 | 46.00 | 44.95 | 45.65 | 166,072 | +0.30(+0.66%) |
Oct 05, 2017 | 45.00 | 45.65 | 44.95 | 45.35 | 151,421 | +0.55(+1.23%) |
Oct 04, 2017 | 45.85 | 46.10 | 44.70 | 44.80 | 287,000 | -0.95(-2.08%) |
Oct 03, 2017 | 45.15 | 46.10 | 44.05 | 45.75 | 304,941 | +0.60(+1.33%) |
Oct 02, 2017 | 44.40 | 45.20 | 44.05 | 45.15 | 204,946 | +0.85(+1.92%) |
Sep 29, 2017 | 44.30 | 44.95 | 43.95 | 44.30 | 202,867 | -0.05(-0.11%) |
Sep 28, 2017 | 43.75 | 44.65 | 43.20 | 44.35 | 359,009 | +0.45(+1.03%) |
Sep 27, 2017 | 43.25 | 44.15 | 42.55 | 43.90 | 535,480 | +0.70(+1.62%) |
Sep 26, 2017 | 42.75 | 43.30 | 42.10 | 43.20 | 260,277 | +0.35(+0.82%) |
Sep 25, 2017 | 41.90 | 42.90 | 41.45 | 42.85 | 523,631 | +0.95(+2.27%) |
Sep 22, 2017 | 41.50 | 42.02 | 40.90 | 41.90 | 359,729 | +0.55(+1.33%) |
Sep 21, 2017 | 40.80 | 41.75 | 40.45 | 41.35 | 259,982 | +0.50(+1.22%) |
Sep 20, 2017 | 40.70 | 41.70 | 40.25 | 40.85 | 414,217 | +0.30(+0.74%) |
Sep 19, 2017 | 40.45 | 41.15 | 40.45 | 40.55 | 216,680 | +0.30(+0.75%) |
Sep 18, 2017 | 39.95 | 40.40 | 39.95 | 40.25 | 313,012 | +0.25(+0.62%) |
Sep 15, 2017 | 40.70 | 40.95 | 39.90 | 40.00 | 207,987 | -0.65(-1.60%) |
Sep 14, 2017 | 40.90 | 41.85 | 37.30 | 40.65 | 142,634 | -0.40(-0.97%) |
Sep 13, 2017 | 40.30 | 41.35 | 40.05 | 41.05 | 158,145 | +0.75(+1.86%) |
Sep 12, 2017 | 39.75 | 40.45 | 39.55 | 40.30 | 491,609 | +0.75(+1.90%) |
Sep 11, 2017 | 39.65 | 40.05 | 39.35 | 39.55 | 117,053 | +0.30(+0.76%) |
Sep 08, 2017 | 39.35 | 39.95 | 38.55 | 39.25 | 203,030 | -0.05(-0.13%) |
Sep 07, 2017 | 39.90 | 40.05 | 39.00 | 39.30 | 179,121 | -0.60(-1.50%) |
Sep 06, 2017 | 39.90 | 40.15 | 39.50 | 39.90 | 77,283 | +0.15(+0.38%) |
Sep 05, 2017 | 41.15 | 41.15 | 39.10 | 39.75 | 177,095 | -1.45(-3.52%) |
Sep 01, 2017 | 40.50 | 41.27 | 39.75 | 41.20 | 75,387 | +0.85(+2.11%) |
Aug 31, 2017 | 40.00 | 40.70 | 39.95 | 40.35 | 118,988 | +0.50(+1.25%) |
Aug 30, 2017 | 39.60 | 40.15 | 39.45 | 39.85 | 93,477 | +0.10(+0.25%) |
Aug 29, 2017 | 39.50 | 39.85 | 39.38 | 39.75 | 116,134 | +0.15(+0.38%) |
Aug 28, 2017 | 39.50 | 39.85 | 39.35 | 39.60 | 106,093 | +0.15(+0.38%) |
Aug 25, 2017 | 39.60 | 39.75 | 39.15 | 39.45 | 65,198 | -0.10(-0.25%) |
Aug 24, 2017 | 38.50 | 39.60 | 38.40 | 39.55 | 159,880 | +1.20(+3.13%) |
Aug 23, 2017 | 38.75 | 39.00 | 38.10 | 38.35 | 192,435 | -0.65(-1.67%) |
Aug 22, 2017 | 39.10 | 39.20 | 38.80 | 39.00 | 60,449 | +0.15(+0.39%) |
Aug 21, 2017 | 39.05 | 39.10 | 38.75 | 38.85 | 128,914 | -0.20(-0.51%) |
Aug 18, 2017 | 38.65 | 39.20 | 38.65 | 39.05 | 134,053 | +0.00(+0.00%) |
Aug 17, 2017 | 39.70 | 40.02 | 38.90 | 39.05 | 309,723 | -0.90(-2.25%) |
Aug 16, 2017 | 39.75 | 40.35 | 39.55 | 39.95 | 361,593 | +0.40(+1.01%) |
Aug 15, 2017 | 40.70 | 40.75 | 39.50 | 39.55 | 164,478 | -1.05(-2.59%) |
Aug 14, 2017 | 40.45 | 40.95 | 40.25 | 40.60 | 144,388 | +0.50(+1.25%) |
Aug 11, 2017 | 41.20 | 41.20 | 39.85 | 40.10 | 366,204 | -0.95(-2.31%) |
Aug 10, 2017 | 41.05 | 41.35 | 40.55 | 41.05 | 191,617 | -0.05(-0.12%) |
Aug 09, 2017 | 42.75 | 42.90 | 41.10 | 41.10 | 270,883 | -2.10(-4.86%) |
Aug 08, 2017 | 42.95 | 43.65 | 42.90 | 43.20 | 216,690 | +0.25(+0.58%) |
Aug 07, 2017 | 42.65 | 43.55 | 41.50 | 42.95 | 329,680 | +0.30(+0.70%) |
Aug 04, 2017 | 40.55 | 43.50 | 40.49 | 42.65 | 648,556 | +4.25(+11.07%) |
Aug 03, 2017 | 40.25 | 40.80 | 38.30 | 38.40 | 257,941 | -1.90(-4.71%) |
Aug 02, 2017 | 40.35 | 40.50 | 39.65 | 40.30 | 311,791 | -0.20(-0.49%) |