Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.32 | 46.32 | 46.22 | 46.28 | 200,795 | +0.08(+0.18%) |
Oct 30, 2017 | 46.34 | 46.14 | 46.20 | 82,471 | -0.18(-0.39%) | |
Oct 27, 2017 | 46.31 | 46.42 | 46.18 | 46.38 | 63,763 | +0.23(+0.49%) |
Oct 26, 2017 | 46.13 | 46.22 | 46.10 | 46.15 | 152,612 | +0.12(+0.26%) |
Oct 25, 2017 | 46.16 | 46.21 | 45.77 | 46.04 | 83,736 | -0.16(-0.34%) |
Oct 24, 2017 | 46.24 | 46.27 | 46.15 | 46.19 | 96,910 | +0.03(+0.07%) |
Oct 23, 2017 | 46.32 | 46.33 | 46.13 | 46.16 | 84,189 | -0.07(-0.16%) |
Oct 20, 2017 | 46.15 | 46.26 | 46.14 | 46.24 | 52,362 | +0.25(+0.55%) |
Oct 19, 2017 | 45.81 | 45.98 | 45.71 | 45.98 | 320,708 | -0.02(-0.04%) |
Oct 18, 2017 | 46.03 | 46.03 | 45.94 | 46.00 | 109,270 | +0.08(+0.18%) |
Oct 17, 2017 | 45.89 | 45.92 | 45.84 | 45.92 | 84,557 | +0.06(+0.14%) |
Oct 16, 2017 | 45.85 | 45.89 | 45.77 | 45.86 | 87,542 | +0.04(+0.08%) |
Oct 13, 2017 | 45.82 | 45.89 | 45.77 | 45.82 | 73,130 | +0.06(+0.14%) |
Oct 12, 2017 | 45.73 | 45.81 | 45.69 | 45.76 | 84,253 | -0.02(-0.04%) |
Oct 11, 2017 | 45.70 | 45.77 | 45.70 | 45.77 | 79,042 | +0.05(+0.10%) |
Oct 10, 2017 | 45.72 | 45.74 | 45.62 | 45.73 | 102,768 | +0.14(+0.32%) |
Oct 09, 2017 | 45.75 | 45.75 | 45.55 | 45.59 | 66,149 | -0.13(-0.28%) |
Oct 06, 2017 | 45.65 | 45.72 | 45.63 | 45.71 | 117,192 | -0.02(-0.04%) |
Oct 05, 2017 | 45.55 | 45.74 | 45.55 | 45.73 | 89,538 | +0.22(+0.48%) |
Oct 04, 2017 | 45.40 | 45.54 | 45.39 | 45.51 | 98,977 | +0.10(+0.23%) |
Oct 03, 2017 | 45.33 | 45.41 | 45.31 | 45.41 | 92,094 | +0.11(+0.25%) |
Oct 02, 2017 | 45.17 | 45.30 | 45.17 | 45.30 | 103,730 | +0.17(+0.38%) |
Sep 29, 2017 | 44.97 | 45.12 | 44.95 | 45.12 | 90,177 | +0.20(+0.45%) |
Sep 28, 2017 | 44.84 | 44.95 | 44.81 | 44.92 | 206,247 | +0.02(+0.05%) |
Sep 27, 2017 | 44.86 | 44.98 | 44.68 | 44.90 | 1,030,810 | +0.19(+0.42%) |
Sep 26, 2017 | 44.77 | 44.82 | 44.69 | 44.71 | 628,045 | +0.03(+0.06%) |
Sep 25, 2017 | 44.71 | 44.78 | 44.53 | 44.68 | 129,891 | -0.05(-0.10%) |
Sep 22, 2017 | 44.65 | 44.80 | 44.65 | 44.73 | 80,512 | -0.01(-0.03%) |
Sep 21, 2017 | 44.85 | 44.85 | 44.72 | 44.74 | 85,711 | -0.14(-0.32%) |
Sep 20, 2017 | 44.89 | 44.91 | 44.69 | 44.88 | 90,815 | -0.03(-0.06%) |
Sep 19, 2017 | 44.96 | 44.96 | 44.85 | 44.91 | 81,099 | +0.03(+0.06%) |
Sep 18, 2017 | 44.91 | 44.98 | 44.84 | 44.88 | 148,058 | +0.05(+0.10%) |
Sep 15, 2017 | 44.72 | 44.84 | 44.70 | 44.84 | 147,930 | +0.11(+0.24%) |
Sep 14, 2017 | 44.71 | 44.76 | 44.66 | 44.73 | 136,326 | -0.06(-0.14%) |
Sep 13, 2017 | 44.75 | 44.79 | 44.70 | 44.79 | 64,030 | +0.00(+0.00%) |
Sep 12, 2017 | 44.73 | 44.79 | 44.65 | 44.79 | 112,291 | +0.16(+0.36%) |
Sep 11, 2017 | 44.40 | 44.64 | 44.40 | 44.63 | 105,644 | +0.46(+1.04%) |
Sep 08, 2017 | 44.13 | 44.23 | 44.12 | 44.17 | 69,191 | -0.02(-0.04%) |
Sep 07, 2017 | 44.22 | 44.22 | 44.08 | 44.19 | 80,086 | +0.04(+0.10%) |
Sep 06, 2017 | 44.15 | 44.22 | 44.04 | 44.14 | 139,855 | +0.11(+0.25%) |
Sep 05, 2017 | 44.22 | 44.25 | 43.82 | 44.04 | 109,070 | -0.28(-0.63%) |
Sep 01, 2017 | 44.33 | 44.37 | 44.27 | 44.31 | 92,964 | +0.11(+0.24%) |
Aug 31, 2017 | 44.06 | 44.26 | 44.06 | 44.21 | 66,327 | +0.26(+0.59%) |
Aug 30, 2017 | 43.76 | 44.01 | 43.73 | 43.95 | 88,957 | +0.19(+0.44%) |
Aug 29, 2017 | 43.46 | 43.79 | 43.41 | 43.76 | 88,688 | +0.04(+0.10%) |
Aug 28, 2017 | 43.80 | 43.80 | 43.67 | 43.71 | 51,645 | +0.00(+0.00%) |
Aug 25, 2017 | 43.77 | 43.92 | 43.71 | 43.71 | 43,894 | +0.09(+0.21%) |
Aug 24, 2017 | 43.80 | 43.82 | 43.61 | 43.62 | 151,702 | -0.11(-0.25%) |
Aug 23, 2017 | 43.69 | 43.80 | 43.67 | 43.73 | 75,456 | -0.12(-0.27%) |
Aug 22, 2017 | 43.52 | 43.91 | 43.52 | 43.85 | 95,041 | +0.41(+0.95%) |
Aug 21, 2017 | 43.37 | 43.46 | 43.22 | 43.43 | 55,667 | +0.09(+0.21%) |
Aug 18, 2017 | 43.39 | 43.61 | 43.29 | 43.34 | 113,721 | -0.13(-0.29%) |
Aug 17, 2017 | 44.01 | 44.14 | 43.46 | 43.47 | 102,645 | -0.67(-1.51%) |
Aug 16, 2017 | 44.09 | 44.22 | 44.05 | 44.13 | 131,726 | +0.14(+0.32%) |
Aug 15, 2017 | 44.10 | 44.10 | 43.94 | 44.00 | 103,472 | -0.05(-0.11%) |
Aug 14, 2017 | 43.87 | 44.07 | 43.87 | 44.05 | 71,149 | +0.44(+1.01%) |
Aug 11, 2017 | 43.58 | 43.72 | 43.53 | 43.60 | 57,827 | +0.05(+0.10%) |
Aug 10, 2017 | 43.97 | 43.97 | 43.53 | 43.56 | 93,534 | -0.58(-1.32%) |
Aug 09, 2017 | 43.98 | 44.14 | 43.94 | 44.14 | 87,841 | -0.03(-0.06%) |
Aug 08, 2017 | 44.23 | 44.43 | 44.10 | 44.17 | 134,027 | -0.11(-0.24%) |
Aug 07, 2017 | 44.19 | 44.28 | 44.18 | 44.28 | 75,684 | +0.13(+0.29%) |
Aug 04, 2017 | 44.18 | 44.22 | 44.10 | 44.15 | 85,320 | +0.06(+0.14%) |
Aug 03, 2017 | 44.13 | 44.15 | 44.05 | 44.09 | 95,662 | -0.06(-0.14%) |
Aug 02, 2017 | 44.22 | 44.22 | 43.99 | 44.15 | 218,031 | -0.02(-0.04%) |