Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.83 | 43.88 | 43.62 | 43.77 | 538,192 | +0.20(+0.46%) |
Oct 30, 2017 | 43.71 | 43.75 | 43.45 | 43.57 | 562,258 | -0.19(-0.44%) |
Oct 27, 2017 | 43.56 | 43.86 | 43.53 | 43.76 | 553,931 | +0.23(+0.53%) |
Oct 26, 2017 | 43.79 | 43.84 | 43.43 | 43.53 | 563,298 | -0.14(-0.33%) |
Oct 25, 2017 | 44.04 | 44.07 | 43.38 | 43.68 | 651,774 | -0.50(-1.14%) |
Oct 24, 2017 | 44.40 | 44.43 | 44.04 | 44.18 | 518,109 | -0.67(-1.49%) |
Oct 23, 2017 | 44.88 | 44.98 | 44.72 | 44.85 | 431,171 | +0.39(+0.87%) |
Oct 20, 2017 | 44.66 | 44.72 | 44.28 | 44.46 | 378,408 | -0.32(-0.70%) |
Oct 19, 2017 | 44.72 | 45.00 | 44.68 | 44.77 | 366,795 | -0.13(-0.29%) |
Oct 18, 2017 | 44.67 | 44.92 | 44.47 | 44.90 | 397,423 | +0.38(+0.85%) |
Oct 17, 2017 | 44.45 | 44.57 | 44.30 | 44.52 | 723,235 | +0.33(+0.75%) |
Oct 16, 2017 | 44.34 | 44.37 | 44.00 | 44.19 | 713,842 | -0.78(-1.74%) |
Oct 13, 2017 | 45.36 | 45.39 | 44.96 | 44.97 | 372,294 | -0.26(-0.57%) |
Oct 12, 2017 | 44.92 | 45.33 | 44.87 | 45.23 | 429,435 | -0.16(-0.36%) |
Oct 11, 2017 | 45.20 | 45.43 | 45.15 | 45.40 | 367,703 | +0.17(+0.38%) |
Oct 10, 2017 | 45.02 | 45.32 | 45.00 | 45.23 | 252,899 | +0.33(+0.73%) |
Oct 09, 2017 | 44.82 | 45.00 | 44.74 | 44.90 | 287,494 | +0.26(+0.58%) |
Oct 06, 2017 | 44.35 | 44.65 | 44.29 | 44.64 | 549,391 | -0.09(-0.21%) |
Oct 05, 2017 | 44.72 | 44.79 | 44.64 | 44.73 | 426,305 | -0.26(-0.57%) |
Oct 04, 2017 | 44.90 | 45.02 | 44.84 | 44.99 | 327,517 | +0.20(+0.45%) |
Oct 03, 2017 | 44.77 | 44.90 | 44.72 | 44.79 | 578,988 | -0.34(-0.76%) |
Oct 02, 2017 | 44.92 | 45.26 | 44.82 | 45.13 | 513,450 | +0.17(+0.38%) |
Sep 29, 2017 | 44.96 | 45.04 | 44.82 | 44.96 | 372,208 | -0.06(-0.13%) |
Sep 28, 2017 | 44.68 | 45.08 | 44.66 | 45.02 | 740,984 | +0.14(+0.32%) |
Sep 27, 2017 | 45.19 | 45.35 | 44.77 | 44.87 | 923,530 | -1.16(-2.52%) |
Sep 26, 2017 | 46.31 | 46.34 | 45.82 | 46.04 | 645,699 | -0.35(-0.76%) |
Sep 25, 2017 | 46.39 | 46.45 | 46.26 | 46.39 | 1,183,057 | +0.20(+0.43%) |
Sep 22, 2017 | 46.55 | 46.55 | 46.10 | 46.19 | 529,857 | -0.25(-0.54%) |
Sep 21, 2017 | 46.37 | 46.67 | 46.37 | 46.44 | 416,120 | +0.06(+0.12%) |
Sep 20, 2017 | 46.65 | 46.91 | 46.25 | 46.38 | 556,979 | -0.20(-0.43%) |
Sep 19, 2017 | 46.59 | 46.69 | 46.44 | 46.58 | 501,339 | +0.30(+0.65%) |
Sep 18, 2017 | 46.69 | 46.75 | 46.07 | 46.28 | 600,737 | -0.60(-1.27%) |
Sep 15, 2017 | 46.82 | 46.97 | 46.79 | 46.87 | 1,002,630 | +0.54(+1.18%) |
Sep 14, 2017 | 46.24 | 46.44 | 46.21 | 46.33 | 432,330 | +0.49(+1.06%) |
Sep 13, 2017 | 46.10 | 46.12 | 45.82 | 45.84 | 284,403 | -0.25(-0.54%) |
Sep 12, 2017 | 46.52 | 46.52 | 45.98 | 46.09 | 359,179 | -0.54(-1.15%) |
Sep 11, 2017 | 46.65 | 46.75 | 46.46 | 46.63 | 430,177 | -0.08(-0.17%) |
Sep 08, 2017 | 46.59 | 46.81 | 46.49 | 46.71 | 451,495 | +0.04(+0.08%) |
Sep 07, 2017 | 46.56 | 46.75 | 46.41 | 46.67 | 560,468 | +0.71(+1.54%) |
Sep 06, 2017 | 46.25 | 46.27 | 45.90 | 45.96 | 464,769 | +0.03(+0.06%) |
Sep 05, 2017 | 45.78 | 46.02 | 45.74 | 45.94 | 450,926 | +0.22(+0.47%) |
Sep 01, 2017 | 45.93 | 45.96 | 45.63 | 45.72 | 492,428 | -0.04(-0.09%) |
Aug 31, 2017 | 45.49 | 45.83 | 45.43 | 45.76 | 516,248 | +0.44(+0.98%) |
Aug 30, 2017 | 45.26 | 45.48 | 45.18 | 45.32 | 535,258 | -0.01(-0.02%) |
Aug 29, 2017 | 45.38 | 45.48 | 45.24 | 45.33 | 512,684 | -0.25(-0.55%) |
Aug 28, 2017 | 45.68 | 45.74 | 45.51 | 45.58 | 422,942 | +0.11(+0.24%) |
Aug 25, 2017 | 45.38 | 45.63 | 45.27 | 45.47 | 527,412 | +0.04(+0.08%) |
Aug 24, 2017 | 45.43 | 45.61 | 45.31 | 45.43 | 904,833 | +0.06(+0.14%) |
Aug 23, 2017 | 45.16 | 45.38 | 45.11 | 45.37 | 373,332 | -0.01(-0.02%) |
Aug 22, 2017 | 45.43 | 45.45 | 45.32 | 45.38 | 303,916 | +0.17(+0.38%) |
Aug 21, 2017 | 45.08 | 45.23 | 44.97 | 45.20 | 410,354 | +0.19(+0.43%) |
Aug 18, 2017 | 45.02 | 45.15 | 44.85 | 45.01 | 340,073 | -0.04(-0.10%) |
Aug 17, 2017 | 45.33 | 45.37 | 45.05 | 45.05 | 475,434 | -0.24(-0.54%) |
Aug 16, 2017 | 45.07 | 45.33 | 45.04 | 45.30 | 1,091,947 | -0.05(-0.11%) |
Aug 15, 2017 | 45.23 | 45.40 | 45.09 | 45.35 | 400,992 | -0.09(-0.21%) |
Aug 14, 2017 | 45.32 | 45.57 | 45.25 | 45.44 | 426,861 | +0.36(+0.80%) |
Aug 11, 2017 | 45.25 | 45.25 | 45.00 | 45.08 | 810,397 | -0.35(-0.77%) |
Aug 10, 2017 | 45.31 | 45.50 | 45.18 | 45.43 | 398,548 | +0.05(+0.11%) |
Aug 09, 2017 | 45.28 | 45.54 | 45.20 | 45.38 | 379,840 | +0.16(+0.35%) |
Aug 08, 2017 | 45.31 | 45.36 | 45.10 | 45.23 | 359,453 | -0.14(-0.32%) |
Aug 07, 2017 | 45.05 | 45.38 | 45.03 | 45.37 | 432,507 | +0.08(+0.17%) |
Aug 04, 2017 | 45.42 | 45.47 | 45.14 | 45.29 | 438,246 | -0.39(-0.86%) |
Aug 03, 2017 | 45.48 | 45.73 | 45.35 | 45.68 | 608,843 | +0.28(+0.62%) |
Aug 02, 2017 | 45.30 | 45.47 | 45.25 | 45.40 | 573,073 | +0.13(+0.29%) |