Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.00 | 47.47 | 46.99 | 47.18 | 110,794 | +0.56(+1.20%) |
Oct 30, 2017 | 46.89 | 47.03 | 46.29 | 46.62 | 56,568 | -0.31(-0.66%) |
Oct 27, 2017 | 47.57 | 47.74 | 46.90 | 46.93 | 75,788 | -0.71(-1.49%) |
Oct 26, 2017 | 46.65 | 47.75 | 46.65 | 47.64 | 115,000 | +1.28(+2.76%) |
Oct 25, 2017 | 46.48 | 46.91 | 46.18 | 46.36 | 130,060 | -0.08(-0.17%) |
Oct 24, 2017 | 46.52 | 46.82 | 46.02 | 46.44 | 79,302 | +0.55(+1.20%) |
Oct 23, 2017 | 46.86 | 46.88 | 45.80 | 45.89 | 154,080 | -0.22(-0.48%) |
Oct 20, 2017 | 46.04 | 46.37 | 45.75 | 46.11 | 126,467 | +0.87(+1.92%) |
Oct 19, 2017 | 45.46 | 45.53 | 45.07 | 45.24 | 70,648 | -0.80(-1.74%) |
Oct 18, 2017 | 46.00 | 46.16 | 45.80 | 46.04 | 68,162 | +0.50(+1.10%) |
Oct 17, 2017 | 45.64 | 45.91 | 45.35 | 45.54 | 100,066 | +0.96(+2.15%) |
Oct 16, 2017 | 43.66 | 44.91 | 43.52 | 44.58 | 99,699 | +0.93(+2.13%) |
Oct 13, 2017 | 43.81 | 44.15 | 43.65 | 43.65 | 69,301 | -1.05(-2.35%) |
Oct 12, 2017 | 44.75 | 45.10 | 44.55 | 44.70 | 25,373 | -0.11(-0.24%) |
Oct 11, 2017 | 45.04 | 45.63 | 44.72 | 44.81 | 89,003 | -0.43(-0.95%) |
Oct 10, 2017 | 45.00 | 45.25 | 44.63 | 45.24 | 45,137 | -0.37(-0.82%) |
Oct 09, 2017 | 46.10 | 46.17 | 45.57 | 45.61 | 91,282 | -1.17(-2.50%) |
Oct 06, 2017 | 47.75 | 48.31 | 46.66 | 46.78 | 169,026 | -0.67(-1.41%) |
Oct 05, 2017 | 46.70 | 47.55 | 46.64 | 47.45 | 52,239 | +0.78(+1.67%) |
Oct 04, 2017 | 46.60 | 47.08 | 46.58 | 46.67 | 37,386 | -0.40(-0.85%) |
Oct 03, 2017 | 47.17 | 47.22 | 46.79 | 47.07 | 84,104 | -0.07(-0.15%) |
Oct 02, 2017 | 46.61 | 47.14 | 46.50 | 47.14 | 87,074 | +0.97(+2.10%) |
Sep 29, 2017 | 45.45 | 46.19 | 45.26 | 46.17 | 86,955 | +0.68(+1.49%) |
Sep 28, 2017 | 45.72 | 45.90 | 45.27 | 45.49 | 36,972 | -0.27(-0.59%) |
Sep 27, 2017 | 45.67 | 45.79 | 45.21 | 45.76 | 58,006 | +1.26(+2.83%) |
Sep 26, 2017 | 44.00 | 44.69 | 43.86 | 44.50 | 75,420 | +1.47(+3.42%) |
Sep 25, 2017 | 44.94 | 44.98 | 42.90 | 43.03 | 159,954 | -1.39(-3.14%) |
Sep 22, 2017 | 44.69 | 44.77 | 44.38 | 44.42 | 167,882 | -0.62(-1.38%) |
Sep 21, 2017 | 45.20 | 45.23 | 44.68 | 45.05 | 90,180 | +0.95(+2.15%) |
Sep 20, 2017 | 42.98 | 44.51 | 42.38 | 44.10 | 180,521 | +1.05(+2.44%) |
Sep 19, 2017 | 43.19 | 43.62 | 43.00 | 43.05 | 85,254 | -0.29(-0.67%) |
Sep 18, 2017 | 42.98 | 43.69 | 42.88 | 43.34 | 105,437 | +1.20(+2.85%) |
Sep 15, 2017 | 41.64 | 42.19 | 41.64 | 42.14 | 63,905 | +0.69(+1.66%) |
Sep 14, 2017 | 41.99 | 41.99 | 41.24 | 41.45 | 91,918 | -0.56(-1.33%) |
Sep 13, 2017 | 41.23 | 42.07 | 41.20 | 42.01 | 148,444 | +0.93(+2.26%) |
Sep 12, 2017 | 41.61 | 41.65 | 41.06 | 41.08 | 35,037 | -0.35(-0.84%) |
Sep 11, 2017 | 40.88 | 41.54 | 40.73 | 41.43 | 106,873 | +1.72(+4.33%) |
Sep 08, 2017 | 39.48 | 40.00 | 39.44 | 39.71 | 59,877 | +0.16(+0.41%) |
Sep 07, 2017 | 40.07 | 40.24 | 39.50 | 39.55 | 108,373 | -1.29(-3.17%) |
Sep 06, 2017 | 41.02 | 40.25 | 40.84 | 107,316 | +0.66(+1.64%) | |
Sep 05, 2017 | 40.98 | 41.03 | 39.91 | 40.18 | 101,583 | -1.38(-3.32%) |
Sep 01, 2017 | 41.57 | 42.52 | 41.55 | 41.56 | 106,810 | -0.27(-0.65%) |
Aug 31, 2017 | 43.08 | 43.08 | 41.80 | 41.83 | 84,377 | -1.42(-3.28%) |
Aug 30, 2017 | 43.31 | 43.45 | 43.08 | 43.25 | 33,161 | -0.01(-0.02%) |
Aug 29, 2017 | 41.72 | 43.54 | 41.71 | 43.26 | 104,670 | +0.31(+0.72%) |
Aug 28, 2017 | 44.42 | 44.43 | 42.91 | 42.95 | 122,399 | -2.15(-4.77%) |
Aug 25, 2017 | 45.07 | 46.75 | 44.79 | 45.10 | 128,839 | -0.53(-1.16%) |
Aug 24, 2017 | 45.45 | 45.73 | 45.25 | 45.63 | 26,700 | +0.44(+0.97%) |
Aug 23, 2017 | 45.37 | 45.54 | 45.16 | 45.19 | 30,024 | -0.46(-1.01%) |
Aug 22, 2017 | 45.27 | 46.01 | 45.27 | 45.65 | 67,270 | +0.62(+1.38%) |
Aug 21, 2017 | 45.30 | 45.30 | 44.79 | 45.03 | 62,738 | -0.54(-1.18%) |
Aug 18, 2017 | 44.32 | 45.82 | 44.16 | 45.57 | 171,751 | +0.24(+0.53%) |
Aug 17, 2017 | 45.58 | 46.19 | 45.25 | 45.33 | 96,733 | -0.76(-1.65%) |
Aug 16, 2017 | 47.44 | 47.48 | 45.87 | 46.09 | 138,431 | -1.02(-2.17%) |
Aug 15, 2017 | 47.54 | 47.54 | 46.82 | 47.11 | 106,483 | +1.03(+2.24%) |
Aug 14, 2017 | 45.92 | 46.19 | 45.69 | 46.08 | 80,190 | +1.01(+2.24%) |
Aug 11, 2017 | 45.64 | 45.89 | 45.03 | 45.07 | 56,610 | -0.61(-1.34%) |
Aug 10, 2017 | 45.79 | 45.84 | 45.43 | 45.68 | 123,512 | -1.06(-2.27%) |
Aug 09, 2017 | 47.04 | 47.33 | 46.46 | 46.74 | 173,531 | -1.74(-3.59%) |
Aug 08, 2017 | 48.33 | 49.56 | 48.24 | 48.48 | 137,118 | -0.46(-0.94%) |
Aug 07, 2017 | 49.06 | 49.06 | 48.60 | 48.94 | 63,190 | +0.14(+0.29%) |
Aug 04, 2017 | 48.35 | 49.18 | 48.28 | 48.80 | 121,856 | +1.21(+2.54%) |
Aug 03, 2017 | 47.91 | 47.91 | 47.35 | 47.59 | 100,577 | -0.22(-0.46%) |
Aug 02, 2017 | 47.66 | 47.88 | 47.14 | 47.81 | 37,739 | +0.29(+0.61%) |