Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.69 | 49.57 | 48.08 | 48.22 | 1,132,680 | +0.28(+0.59%) |
Oct 30, 2017 | 50.11 | 50.72 | 47.28 | 47.94 | 1,003,356 | -2.60(-5.14%) |
Oct 27, 2017 | 50.53 | 50.77 | 49.92 | 50.53 | 1,104,424 | +0.00(+0.00%) |
Oct 26, 2017 | 50.20 | 50.56 | 50.02 | 50.53 | 673,948 | +0.66(+1.32%) |
Oct 25, 2017 | 50.63 | 50.86 | 49.12 | 49.87 | 456,616 | -0.99(-1.95%) |
Oct 24, 2017 | 50.72 | 51.24 | 50.66 | 50.86 | 325,110 | +0.09(+0.19%) |
Oct 23, 2017 | 50.82 | 51.15 | 50.58 | 50.77 | 883,688 | +0.24(+0.47%) |
Oct 20, 2017 | 50.91 | 51.38 | 50.46 | 50.53 | 371,270 | +0.05(+0.09%) |
Oct 19, 2017 | 49.97 | 50.77 | 49.82 | 50.49 | 188,792 | +0.38(+0.75%) |
Oct 18, 2017 | 50.35 | 50.58 | 50.06 | 50.11 | 142,275 | -0.19(-0.38%) |
Oct 17, 2017 | 50.39 | 50.58 | 50.02 | 50.30 | 200,388 | -0.05(-0.09%) |
Oct 16, 2017 | 50.30 | 50.53 | 50.06 | 50.35 | 137,759 | +0.05(+0.09%) |
Oct 13, 2017 | 51.10 | 51.10 | 50.20 | 50.30 | 230,538 | -0.52(-1.02%) |
Oct 12, 2017 | 50.06 | 50.86 | 50.02 | 50.82 | 798,449 | +0.94(+1.89%) |
Oct 11, 2017 | 49.69 | 49.92 | 49.54 | 49.87 | 188,446 | +0.14(+0.28%) |
Oct 10, 2017 | 49.69 | 49.87 | 49.45 | 49.73 | 284,103 | +0.19(+0.38%) |
Oct 09, 2017 | 49.35 | 49.64 | 49.21 | 49.54 | 320,226 | +0.19(+0.38%) |
Oct 06, 2017 | 49.17 | 49.50 | 49.17 | 49.35 | 341,560 | -0.05(-0.10%) |
Oct 05, 2017 | 49.02 | 49.50 | 48.91 | 49.40 | 427,363 | +0.47(+0.96%) |
Oct 04, 2017 | 48.65 | 49.07 | 48.27 | 48.93 | 427,561 | +0.28(+0.58%) |
Oct 03, 2017 | 49.02 | 49.12 | 48.18 | 48.65 | 425,291 | -0.14(-0.29%) |
Oct 02, 2017 | 48.36 | 48.84 | 48.13 | 48.79 | 342,955 | +0.42(+0.88%) |
Sep 29, 2017 | 48.55 | 48.74 | 48.22 | 48.36 | 245,236 | -0.14(-0.29%) |
Sep 28, 2017 | 48.88 | 49.00 | 48.51 | 48.51 | 215,156 | -0.47(-0.96%) |
Sep 27, 2017 | 48.27 | 49.05 | 47.70 | 48.98 | 381,546 | +0.90(+1.86%) |
Sep 26, 2017 | 47.80 | 48.32 | 47.56 | 48.08 | 411,095 | +0.28(+0.59%) |
Sep 25, 2017 | 47.14 | 47.84 | 46.81 | 47.80 | 334,601 | +0.75(+1.60%) |
Sep 22, 2017 | 46.38 | 47.14 | 46.29 | 47.04 | 204,251 | +0.71(+1.53%) |
Sep 21, 2017 | 46.29 | 46.76 | 46.15 | 46.34 | 259,295 | +0.05(+0.10%) |
Sep 20, 2017 | 45.91 | 46.50 | 45.91 | 46.29 | 294,987 | +0.24(+0.51%) |
Sep 19, 2017 | 45.96 | 46.24 | 45.77 | 46.05 | 274,410 | +0.09(+0.21%) |
Sep 18, 2017 | 45.72 | 46.29 | 45.72 | 45.96 | 270,159 | +0.33(+0.72%) |
Sep 15, 2017 | 45.01 | 46.05 | 45.01 | 45.63 | 925,590 | +0.61(+1.36%) |
Sep 14, 2017 | 45.72 | 45.96 | 44.97 | 45.01 | 306,949 | -0.71(-1.55%) |
Sep 13, 2017 | 46.10 | 46.29 | 45.63 | 45.72 | 439,352 | -0.33(-0.72%) |
Sep 12, 2017 | 45.82 | 46.29 | 45.82 | 46.05 | 365,756 | +0.38(+0.83%) |
Sep 11, 2017 | 46.24 | 46.85 | 45.58 | 45.67 | 810,077 | -1.46(-3.10%) |
Sep 08, 2017 | 46.38 | 47.33 | 46.29 | 47.14 | 505,163 | +0.75(+1.63%) |
Sep 07, 2017 | 46.43 | 46.62 | 45.72 | 46.38 | 387,038 | +0.00(+0.00%) |
Sep 06, 2017 | 45.20 | 46.62 | 45.20 | 46.38 | 543,725 | +1.27(+2.82%) |
Sep 05, 2017 | 45.06 | 45.39 | 44.64 | 45.11 | 492,888 | -0.09(-0.21%) |
Sep 01, 2017 | 45.06 | 45.30 | 45.01 | 45.20 | 306,391 | +0.38(+0.84%) |
Aug 31, 2017 | 44.83 | 45.20 | 44.78 | 44.83 | 346,088 | +0.14(+0.32%) |
Aug 30, 2017 | 44.35 | 44.87 | 44.07 | 44.68 | 449,674 | +0.42(+0.96%) |
Aug 29, 2017 | 43.65 | 44.54 | 43.50 | 44.26 | 741,205 | +0.42(+0.97%) |
Aug 28, 2017 | 42.94 | 43.98 | 42.89 | 43.83 | 457,059 | +1.09(+2.54%) |
Aug 25, 2017 | 42.65 | 43.03 | 42.32 | 42.75 | 313,756 | -0.14(-0.33%) |
Aug 24, 2017 | 42.80 | 43.27 | 42.37 | 42.89 | 396,102 | +0.38(+0.89%) |
Aug 23, 2017 | 43.60 | 43.65 | 42.23 | 42.51 | 506,446 | -1.23(-2.80%) |
Aug 22, 2017 | 42.94 | 43.83 | 42.70 | 43.74 | 331,200 | +0.85(+1.98%) |
Aug 21, 2017 | 42.65 | 43.32 | 42.37 | 42.89 | 333,810 | +0.14(+0.33%) |
Aug 18, 2017 | 42.56 | 43.13 | 42.40 | 42.75 | 296,471 | +0.05(+0.11%) |
Aug 17, 2017 | 43.46 | 43.65 | 42.63 | 42.70 | 384,691 | -0.80(-1.84%) |
Aug 16, 2017 | 43.60 | 43.74 | 43.27 | 43.50 | 240,129 | +0.09(+0.22%) |
Aug 15, 2017 | 44.73 | 44.73 | 43.22 | 43.41 | 548,393 | -1.37(-3.06%) |
Aug 14, 2017 | 44.73 | 45.01 | 44.49 | 44.78 | 250,612 | +0.33(+0.74%) |
Aug 11, 2017 | 44.07 | 44.54 | 43.79 | 44.45 | 340,341 | +0.52(+1.18%) |
Aug 10, 2017 | 43.60 | 43.98 | 43.17 | 43.93 | 664,240 | +0.09(+0.22%) |
Aug 09, 2017 | 44.31 | 44.40 | 43.69 | 43.83 | 497,814 | -0.52(-1.17%) |
Aug 08, 2017 | 44.64 | 44.87 | 44.27 | 44.35 | 367,101 | -0.33(-0.74%) |
Aug 07, 2017 | 44.78 | 44.83 | 44.35 | 44.68 | 411,538 | -0.14(-0.32%) |
Aug 04, 2017 | 44.21 | 45.01 | 43.98 | 44.83 | 743,489 | +0.71(+1.60%) |
Aug 03, 2017 | 45.25 | 45.30 | 43.88 | 44.12 | 463,852 | -1.18(-2.60%) |
Aug 02, 2017 | 46.34 | 46.34 | 44.97 | 45.30 | 386,333 | -0.80(-1.74%) |