Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.75 | 48.05 | 46.90 | 47.15 | 63,135 | -0.35(-0.74%) |
Oct 30, 2017 | 48.25 | 48.62 | 47.10 | 47.50 | 43,967 | -0.70(-1.45%) |
Oct 27, 2017 | 48.95 | 48.95 | 48.05 | 48.20 | 47,446 | -0.80(-1.63%) |
Oct 26, 2017 | 49.10 | 49.30 | 48.69 | 49.00 | 30,608 | +0.05(+0.10%) |
Oct 25, 2017 | 49.15 | 49.15 | 48.40 | 48.95 | 19,469 | -0.10(-0.20%) |
Oct 24, 2017 | 48.80 | 49.50 | 48.75 | 49.05 | 31,375 | +0.25(+0.51%) |
Oct 23, 2017 | 49.20 | 49.20 | 48.38 | 48.80 | 30,621 | -0.45(-0.91%) |
Oct 20, 2017 | 49.95 | 50.00 | 49.15 | 49.25 | 23,505 | -0.30(-0.61%) |
Oct 19, 2017 | 49.45 | 49.90 | 49.30 | 49.55 | 24,262 | -0.30(-0.60%) |
Oct 18, 2017 | 49.90 | 50.05 | 49.45 | 49.85 | 42,224 | +0.30(+0.61%) |
Oct 17, 2017 | 49.85 | 49.90 | 49.35 | 49.55 | 115,488 | -0.25(-0.50%) |
Oct 16, 2017 | 50.00 | 50.42 | 49.60 | 49.80 | 22,988 | -0.30(-0.60%) |
Oct 13, 2017 | 50.40 | 50.40 | 50.00 | 50.10 | 31,494 | -0.15(-0.30%) |
Oct 12, 2017 | 50.75 | 50.90 | 50.10 | 50.25 | 35,639 | -0.55(-1.08%) |
Oct 11, 2017 | 51.00 | 51.02 | 50.70 | 50.80 | 137,067 | -0.15(-0.29%) |
Oct 10, 2017 | 51.05 | 51.15 | 50.65 | 50.95 | 43,177 | +0.05(+0.10%) |
Oct 09, 2017 | 51.55 | 51.75 | 50.60 | 50.90 | 74,169 | -0.35(-0.68%) |
Oct 06, 2017 | 50.70 | 51.65 | 50.70 | 51.25 | 57,418 | +0.70(+1.38%) |
Oct 05, 2017 | 49.70 | 50.85 | 49.70 | 50.55 | 128,665 | +1.05(+2.12%) |
Oct 04, 2017 | 49.45 | 50.00 | 48.83 | 49.50 | 61,416 | +0.00(+0.00%) |
Oct 03, 2017 | 49.95 | 49.95 | 48.70 | 49.50 | 58,454 | -0.35(-0.70%) |
Oct 02, 2017 | 49.50 | 50.55 | 49.35 | 49.85 | 256,843 | +0.35(+0.71%) |
Sep 29, 2017 | 48.95 | 49.55 | 48.90 | 49.50 | 75,472 | +0.40(+0.81%) |
Sep 28, 2017 | 48.25 | 49.15 | 48.10 | 49.10 | 64,302 | +0.85(+1.76%) |
Sep 27, 2017 | 48.20 | 48.67 | 47.95 | 48.25 | 59,461 | +0.15(+0.31%) |
Sep 26, 2017 | 47.65 | 48.05 | 47.35 | 48.10 | 52,627 | +0.50(+1.05%) |
Sep 25, 2017 | 48.20 | 48.50 | 47.45 | 47.60 | 29,326 | -0.60(-1.24%) |
Sep 22, 2017 | 48.15 | 48.40 | 47.20 | 48.20 | 54,580 | +0.20(+0.42%) |
Sep 21, 2017 | 47.75 | 48.05 | 47.70 | 48.00 | 79,850 | +0.30(+0.63%) |
Sep 20, 2017 | 47.25 | 48.00 | 47.15 | 47.70 | 57,747 | +0.55(+1.17%) |
Sep 19, 2017 | 46.70 | 47.55 | 46.10 | 47.15 | 80,024 | +0.30(+0.64%) |
Sep 18, 2017 | 44.40 | 47.10 | 44.40 | 46.85 | 77,772 | +2.60(+5.88%) |
Sep 15, 2017 | 44.10 | 45.00 | 43.75 | 44.25 | 129,402 | +0.25(+0.57%) |
Sep 14, 2017 | 44.25 | 44.50 | 43.85 | 44.00 | 33,947 | -0.35(-0.79%) |
Sep 13, 2017 | 44.70 | 44.90 | 44.25 | 44.35 | 25,725 | -0.40(-0.89%) |
Sep 12, 2017 | 44.74 | 45.30 | 44.40 | 44.75 | 26,646 | -0.15(-0.33%) |
Sep 11, 2017 | 44.50 | 45.35 | 44.14 | 44.90 | 21,104 | +0.55(+1.24%) |
Sep 08, 2017 | 44.35 | 44.55 | 43.90 | 44.35 | 22,495 | -0.10(-0.22%) |
Sep 07, 2017 | 45.20 | 45.35 | 44.25 | 44.45 | 24,856 | -0.65(-1.44%) |
Sep 06, 2017 | 44.80 | 45.56 | 44.75 | 45.10 | 31,078 | +0.55(+1.23%) |
Sep 05, 2017 | 45.60 | 45.65 | 44.40 | 44.55 | 39,635 | -1.15(-2.52%) |
Sep 01, 2017 | 45.35 | 45.75 | 44.65 | 45.70 | 26,129 | +0.30(+0.66%) |
Aug 31, 2017 | 44.70 | 45.50 | 44.25 | 45.40 | 38,907 | +0.70(+1.57%) |
Aug 30, 2017 | 43.65 | 45.00 | 43.45 | 44.70 | 51,574 | +0.80(+1.82%) |
Aug 29, 2017 | 43.30 | 43.95 | 42.70 | 43.90 | 38,702 | +0.70(+1.62%) |
Aug 28, 2017 | 43.55 | 43.65 | 42.85 | 43.20 | 28,457 | -0.40(-0.92%) |
Aug 25, 2017 | 42.95 | 43.80 | 42.40 | 43.60 | 48,811 | +0.80(+1.87%) |
Aug 24, 2017 | 42.80 | 43.35 | 42.56 | 42.80 | 33,006 | +0.00(+0.00%) |
Aug 23, 2017 | 43.10 | 43.35 | 42.58 | 42.80 | 39,955 | -0.65(-1.50%) |
Aug 22, 2017 | 44.00 | 44.40 | 43.20 | 43.45 | 34,397 | -0.30(-0.69%) |
Aug 21, 2017 | 43.40 | 44.15 | 43.40 | 43.75 | 33,312 | +0.20(+0.46%) |
Aug 18, 2017 | 44.00 | 44.25 | 43.00 | 43.55 | 55,485 | -0.95(-2.13%) |
Aug 17, 2017 | 45.35 | 45.40 | 44.45 | 44.50 | 46,917 | -1.15(-2.52%) |
Aug 16, 2017 | 45.85 | 46.00 | 45.60 | 45.65 | 21,749 | -0.10(-0.22%) |
Aug 15, 2017 | 46.25 | 46.30 | 45.35 | 45.75 | 42,334 | -0.45(-0.97%) |
Aug 14, 2017 | 45.35 | 46.25 | 45.25 | 46.20 | 34,692 | +1.10(+2.44%) |
Aug 11, 2017 | 45.50 | 45.83 | 44.92 | 45.10 | 34,628 | -0.35(-0.77%) |
Aug 10, 2017 | 46.35 | 46.40 | 45.15 | 45.45 | 52,082 | -0.90(-1.94%) |
Aug 09, 2017 | 46.95 | 47.30 | 46.30 | 46.35 | 66,445 | -1.15(-2.42%) |
Aug 08, 2017 | 47.30 | 47.95 | 47.10 | 47.50 | 47,649 | +0.25(+0.53%) |
Aug 07, 2017 | 47.00 | 47.65 | 46.85 | 47.25 | 38,154 | +0.30(+0.64%) |
Aug 04, 2017 | 46.60 | 47.35 | 46.25 | 46.95 | 50,900 | +0.55(+1.19%) |
Aug 03, 2017 | 46.75 | 47.15 | 46.25 | 46.40 | 49,568 | -0.35(-0.75%) |
Aug 02, 2017 | 46.95 | 47.48 | 46.15 | 46.75 | 44,808 | -0.15(-0.32%) |