Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.33 | 49.82 | 48.84 | 49.80 | 2,292,839 | +0.82(+1.67%) |
Oct 30, 2017 | 49.17 | 49.61 | 48.92 | 48.98 | 1,263,597 | -0.41(-0.84%) |
Oct 27, 2017 | 49.18 | 49.42 | 47.61 | 49.40 | 2,492,400 | +0.29(+0.60%) |
Oct 26, 2017 | 49.85 | 49.85 | 49.08 | 49.10 | 2,226,742 | -0.41(-0.82%) |
Oct 25, 2017 | 49.79 | 49.79 | 49.02 | 49.51 | 2,138,263 | -0.08(-0.16%) |
Oct 24, 2017 | 49.61 | 49.84 | 49.07 | 49.59 | 2,851,516 | +0.25(+0.51%) |
Oct 23, 2017 | 49.37 | 49.63 | 49.12 | 49.34 | 2,831,256 | +0.19(+0.38%) |
Oct 20, 2017 | 48.64 | 49.16 | 48.51 | 49.15 | 1,495,122 | +0.76(+1.56%) |
Oct 19, 2017 | 48.53 | 48.75 | 48.04 | 48.40 | 2,384,715 | +0.00(+0.00%) |
Oct 18, 2017 | 48.64 | 48.64 | 48.16 | 48.40 | 1,759,006 | +0.00(+0.00%) |
Oct 17, 2017 | 47.98 | 48.44 | 47.92 | 48.40 | 1,924,457 | +0.38(+0.79%) |
Oct 16, 2017 | 47.89 | 48.06 | 47.60 | 48.02 | 1,104,626 | +0.22(+0.46%) |
Oct 13, 2017 | 47.85 | 48.00 | 47.56 | 47.80 | 833,451 | +0.12(+0.26%) |
Oct 12, 2017 | 47.57 | 47.90 | 47.49 | 47.68 | 1,202,849 | +0.11(+0.24%) |
Oct 11, 2017 | 47.99 | 47.99 | 47.22 | 47.56 | 1,341,168 | -0.32(-0.68%) |
Oct 10, 2017 | 47.78 | 47.93 | 47.40 | 47.89 | 2,021,620 | +0.35(+0.73%) |
Oct 09, 2017 | 47.42 | 47.54 | 46.70 | 47.54 | 1,247,966 | +0.30(+0.64%) |
Oct 06, 2017 | 47.02 | 47.68 | 46.84 | 47.24 | 2,907,998 | +0.23(+0.48%) |
Oct 05, 2017 | 47.50 | 47.50 | 46.87 | 47.01 | 1,366,717 | -0.24(-0.52%) |
Oct 04, 2017 | 47.20 | 47.33 | 46.98 | 47.25 | 1,452,399 | +0.11(+0.22%) |
Oct 03, 2017 | 47.42 | 47.44 | 46.93 | 47.15 | 1,847,050 | -0.01(-0.02%) |
Oct 02, 2017 | 46.25 | 47.16 | 46.09 | 47.16 | 1,865,719 | +1.09(+2.36%) |
Sep 29, 2017 | 46.02 | 46.22 | 45.78 | 46.07 | 1,649,518 | -0.04(-0.09%) |
Sep 28, 2017 | 45.69 | 46.38 | 45.67 | 46.11 | 1,782,495 | +0.37(+0.80%) |
Sep 27, 2017 | 45.43 | 46.07 | 45.43 | 45.74 | 2,271,990 | +0.59(+1.31%) |
Sep 26, 2017 | 44.99 | 45.43 | 44.85 | 45.15 | 1,262,022 | +0.32(+0.71%) |
Sep 25, 2017 | 44.97 | 45.20 | 44.39 | 44.83 | 1,799,644 | -0.37(-0.83%) |
Sep 22, 2017 | 46.81 | 44.93 | 45.21 | 2,880,091 | -1.58(-3.37%) | |
Sep 21, 2017 | 47.30 | 47.38 | 46.75 | 46.78 | 2,242,945 | -0.52(-1.10%) |
Sep 20, 2017 | 46.43 | 47.38 | 46.43 | 47.30 | 1,241,356 | +0.74(+1.59%) |
Sep 19, 2017 | 46.89 | 46.98 | 46.31 | 46.56 | 1,854,876 | -0.32(-0.69%) |
Sep 18, 2017 | 46.67 | 47.29 | 46.67 | 46.89 | 1,529,571 | +0.15(+0.31%) |
Sep 15, 2017 | 46.70 | 47.01 | 46.23 | 46.74 | 2,380,202 | +0.11(+0.24%) |
Sep 14, 2017 | 46.29 | 46.78 | 46.21 | 46.63 | 1,662,117 | +0.07(+0.16%) |
Sep 13, 2017 | 46.66 | 47.04 | 46.08 | 46.55 | 1,388,072 | -0.52(-1.10%) |
Sep 12, 2017 | 47.93 | 47.93 | 46.91 | 47.07 | 1,383,508 | +0.18(+0.38%) |
Sep 11, 2017 | 46.25 | 47.10 | 46.11 | 46.90 | 2,834,225 | +1.04(+2.27%) |
Sep 08, 2017 | 45.87 | 46.09 | 45.68 | 45.86 | 1,618,583 | +0.00(+0.00%) |
Sep 07, 2017 | 46.17 | 46.32 | 45.38 | 45.86 | 1,896,332 | -0.26(-0.56%) |
Sep 06, 2017 | 46.38 | 46.47 | 45.58 | 46.12 | 2,024,509 | -0.04(-0.09%) |
Sep 05, 2017 | 47.09 | 47.09 | 45.98 | 46.16 | 2,243,221 | -0.89(-1.88%) |
Sep 01, 2017 | 46.46 | 47.14 | 46.31 | 47.04 | 1,749,865 | +0.83(+1.79%) |
Aug 31, 2017 | 45.91 | 46.34 | 45.84 | 46.21 | 1,630,144 | +0.63(+1.37%) |
Aug 30, 2017 | 44.74 | 45.68 | 44.62 | 45.59 | 1,229,496 | +0.71(+1.59%) |
Aug 29, 2017 | 44.45 | 44.93 | 44.26 | 44.87 | 1,011,870 | +0.07(+0.16%) |
Aug 28, 2017 | 45.19 | 45.25 | 44.43 | 44.80 | 1,912,680 | -0.05(-0.11%) |
Aug 25, 2017 | 44.64 | 44.98 | 44.48 | 44.85 | 1,285,069 | +0.45(+1.01%) |
Aug 24, 2017 | 44.56 | 44.80 | 44.23 | 44.40 | 1,771,862 | +0.07(+0.15%) |
Aug 23, 2017 | 44.47 | 44.61 | 44.06 | 44.34 | 1,153,270 | -0.19(-0.42%) |
Aug 22, 2017 | 44.15 | 44.70 | 44.02 | 44.52 | 1,650,401 | +0.41(+0.92%) |
Aug 21, 2017 | 45.62 | 45.62 | 43.89 | 44.12 | 2,346,029 | -1.59(-3.48%) |
Aug 18, 2017 | 45.44 | 46.13 | 45.11 | 45.71 | 1,272,087 | +0.18(+0.39%) |
Aug 17, 2017 | 46.23 | 46.50 | 45.50 | 45.53 | 1,030,381 | -1.00(-2.15%) |
Aug 16, 2017 | 46.17 | 46.65 | 46.17 | 46.53 | 1,284,319 | +0.80(+1.76%) |
Aug 15, 2017 | 45.95 | 46.08 | 45.67 | 45.73 | 853,105 | -0.19(-0.41%) |
Aug 14, 2017 | 45.74 | 46.22 | 45.45 | 45.91 | 1,749,972 | +0.76(+1.67%) |
Aug 11, 2017 | 44.97 | 45.28 | 44.59 | 45.16 | 1,095,407 | +0.31(+0.69%) |
Aug 10, 2017 | 45.34 | 45.62 | 44.82 | 44.85 | 1,448,641 | -0.74(-1.62%) |
Aug 09, 2017 | 45.59 | 46.07 | 45.36 | 45.59 | 1,360,707 | -0.02(-0.04%) |
Aug 08, 2017 | 45.81 | 46.29 | 45.52 | 45.60 | 1,649,311 | -0.48(-1.05%) |
Aug 07, 2017 | 46.37 | 46.48 | 45.74 | 46.09 | 2,501,023 | -0.14(-0.30%) |
Aug 04, 2017 | 45.89 | 46.91 | 45.79 | 46.23 | 2,580,479 | +0.60(+1.31%) |
Aug 03, 2017 | 47.26 | 48.16 | 45.55 | 45.63 | 2,299,260 | -0.85(-1.84%) |
Aug 02, 2017 | 46.48 | 46.60 | 45.62 | 46.48 | 1,438,804 | -0.10(-0.21%) |