Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.58 | 49.45 | 47.97 | 48.11 | 1,135,414 | +0.28(+0.59%) |
Oct 30, 2017 | 49.99 | 50.60 | 47.16 | 47.82 | 1,005,778 | -2.59(-5.14%) |
Oct 27, 2017 | 50.41 | 50.65 | 49.80 | 50.41 | 1,107,090 | +0.00(+0.00%) |
Oct 26, 2017 | 50.08 | 50.44 | 49.89 | 50.41 | 675,575 | +0.66(+1.32%) |
Oct 25, 2017 | 50.51 | 50.74 | 49.00 | 49.75 | 457,718 | -0.99(-1.95%) |
Oct 24, 2017 | 50.60 | 51.12 | 50.54 | 50.74 | 325,894 | +0.09(+0.19%) |
Oct 23, 2017 | 50.70 | 51.02 | 50.46 | 50.65 | 885,821 | +0.24(+0.47%) |
Oct 20, 2017 | 50.79 | 51.26 | 50.34 | 50.41 | 372,166 | +0.05(+0.09%) |
Oct 19, 2017 | 49.85 | 50.65 | 49.70 | 50.37 | 189,248 | +0.38(+0.75%) |
Oct 18, 2017 | 50.22 | 50.46 | 49.94 | 49.99 | 142,618 | -0.19(-0.38%) |
Oct 17, 2017 | 50.27 | 50.46 | 49.89 | 50.18 | 200,872 | -0.05(-0.09%) |
Oct 16, 2017 | 50.18 | 50.41 | 49.94 | 50.22 | 138,092 | +0.05(+0.09%) |
Oct 13, 2017 | 50.98 | 50.98 | 50.08 | 50.18 | 231,094 | -0.52(-1.02%) |
Oct 12, 2017 | 49.94 | 50.74 | 49.89 | 50.70 | 800,377 | +0.94(+1.89%) |
Oct 11, 2017 | 49.57 | 49.80 | 49.42 | 49.75 | 188,900 | +0.14(+0.28%) |
Oct 10, 2017 | 49.57 | 49.75 | 49.33 | 49.61 | 284,789 | +0.19(+0.38%) |
Oct 09, 2017 | 49.24 | 49.52 | 49.09 | 49.42 | 320,999 | +0.19(+0.38%) |
Oct 06, 2017 | 49.05 | 49.38 | 49.05 | 49.24 | 342,385 | -0.05(-0.10%) |
Oct 05, 2017 | 48.91 | 49.38 | 48.79 | 49.28 | 428,395 | +0.47(+0.96%) |
Oct 04, 2017 | 48.53 | 48.95 | 48.15 | 48.81 | 428,593 | +0.28(+0.58%) |
Oct 03, 2017 | 48.91 | 49.00 | 48.06 | 48.53 | 426,318 | -0.14(-0.29%) |
Oct 02, 2017 | 48.25 | 48.72 | 48.01 | 48.67 | 343,782 | +0.42(+0.88%) |
Sep 29, 2017 | 48.44 | 48.62 | 48.11 | 48.25 | 245,828 | -0.14(-0.29%) |
Sep 28, 2017 | 48.77 | 48.88 | 48.39 | 48.39 | 215,675 | -0.47(-0.96%) |
Sep 27, 2017 | 48.15 | 48.93 | 47.59 | 48.86 | 382,467 | +0.89(+1.86%) |
Sep 26, 2017 | 47.68 | 48.20 | 47.45 | 47.97 | 412,087 | +0.28(+0.59%) |
Sep 25, 2017 | 47.02 | 47.73 | 46.69 | 47.68 | 335,409 | +0.75(+1.60%) |
Sep 22, 2017 | 46.27 | 47.02 | 46.18 | 46.93 | 204,744 | +0.71(+1.53%) |
Sep 21, 2017 | 46.18 | 46.65 | 46.04 | 46.22 | 259,921 | +0.05(+0.10%) |
Sep 20, 2017 | 45.80 | 46.39 | 45.80 | 46.18 | 295,699 | +0.24(+0.51%) |
Sep 19, 2017 | 45.85 | 46.13 | 45.66 | 45.94 | 275,072 | +0.09(+0.21%) |
Sep 18, 2017 | 45.61 | 46.18 | 45.61 | 45.85 | 270,811 | +0.33(+0.72%) |
Sep 15, 2017 | 44.91 | 45.94 | 44.91 | 45.52 | 927,824 | +0.61(+1.36%) |
Sep 14, 2017 | 45.61 | 45.85 | 44.86 | 44.91 | 307,690 | -0.71(-1.55%) |
Sep 13, 2017 | 45.99 | 46.18 | 45.52 | 45.61 | 440,413 | -0.33(-0.72%) |
Sep 12, 2017 | 45.71 | 46.18 | 45.71 | 45.94 | 366,638 | +0.38(+0.83%) |
Sep 11, 2017 | 46.13 | 46.74 | 45.47 | 45.56 | 812,032 | -1.46(-3.10%) |
Sep 08, 2017 | 46.27 | 47.21 | 46.18 | 47.02 | 506,383 | +0.75(+1.63%) |
Sep 07, 2017 | 46.32 | 46.51 | 45.61 | 46.27 | 387,972 | +0.00(+0.00%) |
Sep 06, 2017 | 45.09 | 46.51 | 45.09 | 46.27 | 545,037 | +1.27(+2.82%) |
Sep 05, 2017 | 44.95 | 45.28 | 44.53 | 45.00 | 494,078 | -0.09(-0.21%) |
Sep 01, 2017 | 44.95 | 45.19 | 44.91 | 45.09 | 307,130 | +0.38(+0.84%) |
Aug 31, 2017 | 44.72 | 45.09 | 44.67 | 44.72 | 346,923 | +0.14(+0.32%) |
Aug 30, 2017 | 44.25 | 44.76 | 43.96 | 44.58 | 450,760 | +0.42(+0.96%) |
Aug 29, 2017 | 43.54 | 44.43 | 43.40 | 44.15 | 742,994 | +0.42(+0.97%) |
Aug 28, 2017 | 42.83 | 43.87 | 42.79 | 43.73 | 458,163 | +1.08(+2.54%) |
Aug 25, 2017 | 42.55 | 42.93 | 42.22 | 42.65 | 314,514 | -0.14(-0.33%) |
Aug 24, 2017 | 42.69 | 43.16 | 42.27 | 42.79 | 397,058 | +0.38(+0.89%) |
Aug 23, 2017 | 43.49 | 43.54 | 42.13 | 42.41 | 507,669 | -1.22(-2.80%) |
Aug 22, 2017 | 42.83 | 43.73 | 42.60 | 43.63 | 331,999 | +0.85(+1.98%) |
Aug 21, 2017 | 42.55 | 43.21 | 42.27 | 42.79 | 334,615 | +0.14(+0.33%) |
Aug 18, 2017 | 42.46 | 43.02 | 42.29 | 42.65 | 297,187 | +0.05(+0.11%) |
Aug 17, 2017 | 43.35 | 43.54 | 42.53 | 42.60 | 385,619 | -0.80(-1.84%) |
Aug 16, 2017 | 43.49 | 43.63 | 43.16 | 43.40 | 240,709 | +0.09(+0.22%) |
Aug 15, 2017 | 44.62 | 44.62 | 43.12 | 43.30 | 549,716 | -1.37(-3.06%) |
Aug 14, 2017 | 44.62 | 44.91 | 44.39 | 44.67 | 251,217 | +0.33(+0.74%) |
Aug 11, 2017 | 43.96 | 44.43 | 43.68 | 44.34 | 341,163 | +0.52(+1.18%) |
Aug 10, 2017 | 43.49 | 43.87 | 43.07 | 43.82 | 665,844 | +0.09(+0.22%) |
Aug 09, 2017 | 44.20 | 44.29 | 43.59 | 43.73 | 499,016 | -0.52(-1.17%) |
Aug 08, 2017 | 44.53 | 44.76 | 44.16 | 44.25 | 367,988 | -0.33(-0.74%) |
Aug 07, 2017 | 44.67 | 44.72 | 44.25 | 44.58 | 412,531 | -0.14(-0.32%) |
Aug 04, 2017 | 44.11 | 44.91 | 43.87 | 44.72 | 745,284 | +0.71(+1.60%) |
Aug 03, 2017 | 45.14 | 45.19 | 43.78 | 44.01 | 464,971 | -1.18(-2.60%) |
Aug 02, 2017 | 46.22 | 46.22 | 44.86 | 45.19 | 387,266 | -0.80(-1.74%) |