Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.72 | 47.54 | 46.63 | 47.15 | 330,446 | +0.67(+1.44%) |
Oct 30, 2017 | 47.49 | 47.78 | 46.34 | 46.48 | 322,719 | -1.39(-2.90%) |
Oct 27, 2017 | 47.68 | 47.87 | 47.20 | 47.87 | 196,484 | +0.14(+0.30%) |
Oct 26, 2017 | 47.68 | 47.82 | 47.35 | 47.73 | 225,400 | +0.24(+0.50%) |
Oct 25, 2017 | 47.63 | 47.63 | 46.72 | 47.49 | 290,524 | -0.05(-0.10%) |
Oct 24, 2017 | 46.39 | 47.87 | 46.39 | 47.54 | 408,288 | +1.34(+2.90%) |
Oct 23, 2017 | 46.44 | 46.53 | 46.01 | 46.20 | 186,114 | -0.24(-0.52%) |
Oct 20, 2017 | 47.01 | 47.01 | 46.29 | 46.44 | 255,161 | -0.24(-0.51%) |
Oct 19, 2017 | 45.53 | 46.68 | 45.34 | 46.68 | 285,524 | +1.05(+2.31%) |
Oct 18, 2017 | 46.10 | 46.15 | 45.57 | 45.62 | 249,387 | -0.24(-0.52%) |
Oct 17, 2017 | 45.86 | 46.18 | 45.62 | 45.86 | 183,195 | +0.14(+0.31%) |
Oct 16, 2017 | 45.81 | 45.91 | 45.48 | 45.72 | 257,918 | +0.00(+0.00%) |
Oct 13, 2017 | 46.05 | 46.15 | 45.38 | 45.72 | 240,750 | -0.14(-0.31%) |
Oct 12, 2017 | 46.29 | 46.72 | 45.81 | 45.86 | 279,672 | -0.29(-0.62%) |
Oct 11, 2017 | 46.01 | 46.44 | 46.01 | 46.15 | 310,491 | -0.10(-0.21%) |
Oct 10, 2017 | 46.34 | 46.48 | 46.10 | 46.24 | 209,821 | +0.19(+0.42%) |
Oct 09, 2017 | 46.05 | 46.34 | 45.67 | 46.05 | 162,592 | +0.00(+0.00%) |
Oct 06, 2017 | 45.86 | 46.20 | 45.72 | 46.05 | 261,464 | +0.19(+0.42%) |
Oct 05, 2017 | 45.81 | 46.24 | 45.46 | 45.86 | 437,935 | +0.24(+0.52%) |
Oct 04, 2017 | 45.67 | 45.77 | 45.10 | 45.62 | 187,083 | -0.10(-0.21%) |
Oct 03, 2017 | 45.34 | 45.81 | 44.95 | 45.72 | 298,086 | +0.57(+1.27%) |
Oct 02, 2017 | 44.57 | 45.19 | 44.09 | 45.14 | 289,534 | +0.57(+1.29%) |
Sep 29, 2017 | 44.33 | 44.67 | 43.90 | 44.57 | 391,054 | +0.34(+0.76%) |
Sep 28, 2017 | 44.09 | 44.28 | 43.80 | 44.23 | 231,335 | +0.14(+0.33%) |
Sep 27, 2017 | 43.52 | 44.28 | 43.18 | 44.09 | 276,645 | +0.77(+1.77%) |
Sep 26, 2017 | 42.70 | 43.47 | 42.65 | 43.32 | 216,686 | +0.72(+1.69%) |
Sep 25, 2017 | 42.27 | 42.75 | 42.27 | 42.61 | 320,535 | +0.34(+0.79%) |
Sep 22, 2017 | 41.65 | 42.37 | 41.65 | 42.27 | 296,225 | +0.72(+1.73%) |
Sep 21, 2017 | 41.98 | 42.08 | 41.53 | 41.55 | 245,362 | -0.38(-0.91%) |
Sep 20, 2017 | 41.31 | 42.15 | 41.27 | 41.94 | 412,064 | +0.72(+1.74%) |
Sep 19, 2017 | 41.51 | 41.51 | 41.03 | 41.22 | 190,336 | -0.14(-0.35%) |
Sep 18, 2017 | 41.65 | 41.70 | 41.17 | 41.36 | 336,690 | +0.24(+0.58%) |
Sep 15, 2017 | 40.88 | 41.70 | 40.84 | 41.12 | 689,596 | +0.05(+0.12%) |
Sep 14, 2017 | 41.36 | 41.74 | 40.88 | 41.07 | 213,915 | -0.53(-1.27%) |
Sep 13, 2017 | 41.17 | 41.60 | 40.98 | 41.60 | 425,014 | +0.38(+0.93%) |
Sep 12, 2017 | 42.03 | 42.03 | 41.03 | 41.22 | 399,319 | -0.86(-2.05%) |
Sep 11, 2017 | 41.89 | 42.52 | 41.89 | 42.08 | 231,528 | +0.43(+1.03%) |
Sep 08, 2017 | 41.41 | 41.89 | 41.27 | 41.65 | 321,042 | +0.24(+0.58%) |
Sep 07, 2017 | 41.84 | 42.08 | 41.41 | 41.41 | 254,843 | -0.29(-0.69%) |
Sep 06, 2017 | 41.27 | 41.98 | 40.98 | 41.70 | 308,324 | +0.67(+1.63%) |
Sep 05, 2017 | 41.36 | 41.84 | 40.88 | 41.03 | 291,754 | -0.48(-1.15%) |
Sep 01, 2017 | 40.79 | 42.18 | 40.31 | 41.51 | 551,292 | +0.72(+1.76%) |
Aug 31, 2017 | 39.16 | 41.17 | 39.06 | 40.79 | 556,331 | +1.72(+4.41%) |
Aug 30, 2017 | 39.45 | 39.64 | 38.97 | 39.06 | 302,863 | -0.38(-0.97%) |
Aug 29, 2017 | 39.16 | 39.64 | 39.16 | 39.45 | 527,146 | +0.05(+0.12%) |
Aug 28, 2017 | 39.02 | 39.45 | 38.87 | 39.40 | 300,697 | +0.57(+1.48%) |
Aug 25, 2017 | 38.54 | 39.06 | 38.39 | 38.82 | 290,006 | +0.10(+0.25%) |
Aug 24, 2017 | 38.68 | 39.02 | 38.54 | 38.73 | 197,342 | +0.14(+0.37%) |
Aug 23, 2017 | 38.92 | 39.16 | 38.54 | 38.59 | 243,531 | -0.48(-1.23%) |
Aug 22, 2017 | 38.78 | 39.16 | 38.63 | 39.06 | 271,926 | +0.36(+0.93%) |
Aug 21, 2017 | 38.73 | 39.11 | 38.59 | 38.71 | 211,919 | -0.02(-0.06%) |
Aug 18, 2017 | 38.25 | 39.06 | 38.25 | 38.73 | 331,381 | +0.19(+0.50%) |
Aug 17, 2017 | 39.11 | 39.59 | 38.49 | 38.54 | 457,022 | -0.72(-1.83%) |
Aug 16, 2017 | 39.54 | 39.88 | 39.21 | 39.26 | 202,714 | -0.29(-0.73%) |
Aug 15, 2017 | 39.88 | 40.50 | 39.49 | 39.54 | 315,718 | -0.29(-0.72%) |
Aug 14, 2017 | 40.55 | 40.83 | 39.83 | 39.83 | 270,413 | -0.10(-0.24%) |
Aug 11, 2017 | 39.07 | 40.16 | 39.02 | 39.93 | 367,829 | +0.96(+2.45%) |
Aug 10, 2017 | 39.83 | 40.02 | 38.87 | 38.97 | 475,475 | -1.19(-2.97%) |
Aug 09, 2017 | 40.69 | 40.88 | 39.88 | 40.16 | 335,895 | -0.86(-2.10%) |
Aug 08, 2017 | 40.26 | 41.24 | 39.97 | 41.02 | 363,556 | +0.62(+1.54%) |
Aug 07, 2017 | 39.54 | 40.83 | 39.45 | 40.40 | 455,926 | +0.86(+2.17%) |
Aug 04, 2017 | 40.64 | 40.79 | 38.97 | 39.54 | 637,444 | -1.00(-2.47%) |
Aug 03, 2017 | 42.03 | 42.07 | 38.59 | 40.55 | 1,152,180 | -3.68(-8.32%) |
Aug 02, 2017 | 45.85 | 45.85 | 44.03 | 44.22 | 314,974 | -1.58(-3.44%) |