Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.17 | 47.35 | 46.88 | 47.34 | 373,115 | +0.19(+0.41%) |
Oct 30, 2017 | 47.12 | 47.42 | 47.07 | 47.15 | 414,706 | +0.12(+0.25%) |
Oct 27, 2017 | 46.84 | 47.21 | 46.65 | 47.04 | 503,823 | +0.12(+0.25%) |
Oct 26, 2017 | 47.63 | 47.73 | 46.80 | 46.92 | 395,372 | -0.35(-0.73%) |
Oct 25, 2017 | 47.35 | 47.68 | 47.02 | 47.27 | 689,111 | -0.28(-0.59%) |
Oct 24, 2017 | 47.89 | 48.03 | 47.33 | 47.55 | 724,520 | -0.35(-0.73%) |
Oct 23, 2017 | 48.21 | 48.21 | 47.78 | 47.89 | 418,464 | -0.07(-0.16%) |
Oct 20, 2017 | 48.23 | 48.23 | 47.61 | 47.97 | 483,882 | -0.17(-0.35%) |
Oct 19, 2017 | 48.26 | 48.41 | 47.94 | 48.14 | 325,019 | -0.16(-0.32%) |
Oct 18, 2017 | 48.47 | 48.64 | 48.15 | 48.30 | 368,282 | -0.31(-0.64%) |
Oct 17, 2017 | 48.21 | 48.62 | 48.15 | 48.61 | 475,225 | +0.22(+0.46%) |
Oct 16, 2017 | 48.26 | 48.50 | 47.97 | 48.38 | 406,213 | +0.15(+0.31%) |
Oct 13, 2017 | 48.21 | 48.45 | 47.96 | 48.23 | 428,289 | +0.20(+0.43%) |
Oct 12, 2017 | 47.99 | 48.11 | 47.83 | 48.03 | 327,436 | +0.00(+0.00%) |
Oct 11, 2017 | 47.66 | 48.08 | 47.57 | 48.03 | 424,502 | +0.48(+1.00%) |
Oct 10, 2017 | 47.66 | 47.91 | 47.38 | 47.55 | 368,748 | +0.05(+0.10%) |
Oct 09, 2017 | 47.85 | 48.11 | 47.49 | 47.51 | 434,705 | -0.34(-0.71%) |
Oct 06, 2017 | 47.79 | 47.95 | 47.47 | 47.85 | 385,933 | -0.20(-0.41%) |
Oct 05, 2017 | 48.23 | 48.49 | 48.02 | 48.04 | 355,185 | -0.09(-0.18%) |
Oct 04, 2017 | 47.83 | 48.18 | 47.59 | 48.13 | 467,133 | +0.36(+0.76%) |
Oct 03, 2017 | 47.45 | 47.81 | 47.38 | 47.77 | 452,480 | +0.27(+0.57%) |
Oct 02, 2017 | 47.63 | 47.71 | 47.33 | 47.50 | 429,107 | +0.01(+0.01%) |
Sep 29, 2017 | 47.37 | 47.77 | 47.27 | 47.49 | 481,512 | -0.01(-0.03%) |
Sep 28, 2017 | 47.40 | 47.51 | 46.76 | 47.51 | 695,864 | +0.18(+0.39%) |
Sep 27, 2017 | 47.72 | 47.85 | 46.87 | 47.32 | 589,424 | -0.60(-1.24%) |
Sep 26, 2017 | 47.96 | 48.10 | 47.78 | 47.92 | 379,499 | -0.03(-0.07%) |
Sep 25, 2017 | 47.53 | 48.24 | 47.53 | 47.95 | 492,390 | +0.54(+1.13%) |
Sep 22, 2017 | 47.98 | 48.23 | 47.35 | 47.42 | 461,994 | -0.41(-0.85%) |
Sep 21, 2017 | 47.87 | 48.31 | 47.80 | 47.82 | 491,113 | -0.07(-0.16%) |
Sep 20, 2017 | 48.27 | 48.44 | 47.61 | 47.90 | 605,572 | -0.33(-0.69%) |
Sep 19, 2017 | 48.66 | 48.76 | 47.89 | 48.23 | 603,307 | -0.34(-0.70%) |
Sep 18, 2017 | 48.89 | 48.98 | 48.45 | 48.57 | 623,731 | -0.33(-0.68%) |
Sep 15, 2017 | 48.61 | 48.95 | 48.24 | 48.90 | 672,343 | +0.19(+0.39%) |
Sep 14, 2017 | 48.48 | 48.72 | 48.20 | 48.71 | 875,119 | +0.24(+0.49%) |
Sep 13, 2017 | 48.61 | 48.76 | 48.37 | 48.47 | 765,580 | -0.17(-0.35%) |
Sep 12, 2017 | 48.96 | 49.01 | 48.48 | 48.64 | 494,318 | -0.30(-0.62%) |
Sep 11, 2017 | 48.49 | 48.95 | 48.39 | 48.95 | 832,484 | +0.96(+2.01%) |
Sep 08, 2017 | 47.69 | 48.13 | 47.65 | 47.99 | 689,164 | +0.11(+0.23%) |
Sep 07, 2017 | 47.77 | 48.01 | 47.52 | 47.88 | 641,448 | +0.14(+0.30%) |
Sep 06, 2017 | 47.74 | 48.14 | 47.51 | 47.74 | 945,045 | +0.07(+0.14%) |
Sep 05, 2017 | 47.63 | 47.86 | 47.44 | 47.67 | 755,516 | +0.15(+0.31%) |
Sep 01, 2017 | 47.25 | 47.59 | 47.14 | 47.52 | 694,698 | +0.31(+0.66%) |
Aug 31, 2017 | 46.52 | 47.27 | 46.35 | 47.21 | 2,343,428 | +0.81(+1.75%) |
Aug 30, 2017 | 46.47 | 46.50 | 46.11 | 46.39 | 724,466 | -0.24(-0.52%) |
Aug 29, 2017 | 46.58 | 46.97 | 46.51 | 46.64 | 876,416 | +0.18(+0.38%) |
Aug 28, 2017 | 46.74 | 46.74 | 46.19 | 46.46 | 980,904 | -0.17(-0.36%) |
Aug 25, 2017 | 46.21 | 46.74 | 46.19 | 46.63 | 992,623 | +0.67(+1.47%) |
Aug 24, 2017 | 46.01 | 46.26 | 45.96 | 45.96 | 872,087 | +0.03(+0.07%) |
Aug 23, 2017 | 45.42 | 45.94 | 45.28 | 45.92 | 826,389 | +0.54(+1.19%) |
Aug 22, 2017 | 45.62 | 45.84 | 45.08 | 45.38 | 766,704 | -0.23(-0.50%) |
Aug 21, 2017 | 45.50 | 45.75 | 45.47 | 45.61 | 674,303 | +0.11(+0.24%) |
Aug 18, 2017 | 45.87 | 45.97 | 45.32 | 45.50 | 876,980 | -0.49(-1.07%) |
Aug 17, 2017 | 46.21 | 46.43 | 45.94 | 46.00 | 838,780 | -0.22(-0.48%) |
Aug 16, 2017 | 45.85 | 46.35 | 45.81 | 46.22 | 779,527 | +0.39(+0.85%) |
Aug 15, 2017 | 45.69 | 45.94 | 45.36 | 45.83 | 835,064 | +0.07(+0.16%) |
Aug 14, 2017 | 45.35 | 46.06 | 45.34 | 45.75 | 1,006,654 | +0.52(+1.15%) |
Aug 11, 2017 | 45.55 | 45.74 | 44.95 | 45.23 | 805,467 | -0.45(-0.99%) |
Aug 10, 2017 | 45.94 | 46.04 | 45.58 | 45.69 | 813,671 | -0.26(-0.57%) |
Aug 09, 2017 | 46.51 | 46.51 | 45.73 | 45.95 | 979,484 | -0.49(-1.05%) |
Aug 08, 2017 | 46.80 | 46.87 | 46.16 | 46.43 | 864,361 | -0.43(-0.92%) |
Aug 07, 2017 | 46.99 | 47.03 | 46.71 | 46.87 | 618,237 | -0.15(-0.32%) |
Aug 04, 2017 | 46.83 | 47.45 | 46.41 | 47.01 | 1,320,458 | +0.28(+0.59%) |
Aug 03, 2017 | 46.73 | 47.20 | 46.65 | 46.74 | 727,090 | -0.06(-0.13%) |
Aug 02, 2017 | 48.59 | 48.59 | 46.25 | 46.80 | 2,030,243 | -2.21(-4.51%) |