Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.85 | 45.98 | 45.82 | 45.89 | 124,425 | +0.11(+0.24%) |
Oct 30, 2017 | 45.87 | 45.87 | 45.76 | 45.78 | 182,140 | -0.08(-0.18%) |
Oct 27, 2017 | 45.75 | 45.87 | 45.66 | 45.87 | 36,400 | +0.21(+0.46%) |
Oct 26, 2017 | 45.69 | 45.73 | 45.60 | 45.65 | 74,240 | +0.09(+0.20%) |
Oct 25, 2017 | 45.69 | 45.71 | 45.40 | 45.56 | 58,908 | -0.21(-0.46%) |
Oct 24, 2017 | 45.73 | 45.81 | 45.72 | 45.77 | 56,383 | +0.05(+0.11%) |
Oct 23, 2017 | 45.90 | 45.90 | 45.70 | 45.72 | 38,444 | -0.10(-0.21%) |
Oct 20, 2017 | 45.83 | 45.86 | 45.73 | 45.82 | 45,514 | +0.11(+0.23%) |
Oct 19, 2017 | 45.65 | 45.74 | 45.60 | 45.71 | 56,290 | -0.11(-0.24%) |
Oct 18, 2017 | 45.77 | 45.85 | 45.76 | 45.82 | 47,876 | +0.05(+0.11%) |
Oct 17, 2017 | 45.70 | 45.77 | 45.67 | 45.77 | 39,547 | -0.05(-0.11%) |
Oct 16, 2017 | 45.84 | 45.86 | 45.74 | 45.82 | 53,375 | +0.01(+0.02%) |
Oct 13, 2017 | 45.83 | 45.95 | 45.74 | 45.81 | 75,261 | +0.16(+0.35%) |
Oct 12, 2017 | 45.70 | 45.71 | 45.62 | 45.65 | 47,192 | -0.03(-0.06%) |
Oct 11, 2017 | 45.59 | 45.68 | 45.58 | 45.68 | 47,242 | +0.08(+0.19%) |
Oct 10, 2017 | 45.50 | 45.60 | 45.46 | 45.60 | 47,554 | +0.22(+0.48%) |
Oct 09, 2017 | 45.49 | 45.49 | 45.28 | 45.38 | 61,321 | -0.04(-0.09%) |
Oct 06, 2017 | 45.34 | 45.42 | 45.31 | 45.42 | 62,250 | -0.03(-0.07%) |
Oct 05, 2017 | 45.43 | 45.47 | 45.33 | 45.45 | 94,263 | +0.18(+0.39%) |
Oct 04, 2017 | 45.35 | 45.38 | 45.24 | 45.27 | 63,771 | -0.07(-0.15%) |
Oct 03, 2017 | 45.27 | 45.34 | 45.22 | 45.34 | 50,343 | +0.15(+0.33%) |
Oct 02, 2017 | 45.13 | 45.19 | 45.08 | 45.19 | 55,057 | +0.08(+0.17%) |
Sep 29, 2017 | 44.98 | 45.12 | 44.93 | 45.12 | 50,600 | +0.19(+0.41%) |
Sep 28, 2017 | 44.96 | 44.96 | 44.81 | 44.93 | 35,179 | +0.13(+0.28%) |
Sep 27, 2017 | 44.76 | 44.91 | 44.68 | 44.81 | 57,290 | +0.02(+0.04%) |
Sep 26, 2017 | 44.85 | 44.87 | 44.73 | 44.79 | 37,779 | -0.04(-0.09%) |
Sep 25, 2017 | 44.86 | 44.93 | 44.71 | 44.83 | 35,854 | -0.10(-0.23%) |
Sep 22, 2017 | 44.91 | 44.98 | 44.88 | 44.93 | 38,465 | -0.02(-0.04%) |
Sep 21, 2017 | 44.97 | 45.00 | 44.88 | 44.95 | 37,910 | -0.02(-0.04%) |
Sep 20, 2017 | 45.10 | 45.11 | 44.79 | 44.97 | 44,684 | -0.11(-0.24%) |
Sep 19, 2017 | 45.05 | 45.07 | 44.98 | 45.07 | 54,042 | +0.08(+0.19%) |
Sep 18, 2017 | 44.94 | 45.03 | 44.91 | 44.99 | 56,898 | +0.08(+0.19%) |
Sep 15, 2017 | 44.86 | 44.91 | 44.78 | 44.91 | 58,846 | +0.05(+0.11%) |
Sep 14, 2017 | 44.72 | 44.86 | 44.70 | 44.86 | 56,937 | +0.03(+0.08%) |
Sep 13, 2017 | 44.84 | 44.85 | 44.75 | 44.82 | 40,426 | -0.04(-0.09%) |
Sep 12, 2017 | 45.02 | 45.02 | 44.81 | 44.86 | 39,691 | +0.07(+0.15%) |
Sep 11, 2017 | 44.70 | 44.83 | 44.67 | 44.80 | 38,306 | +0.37(+0.83%) |
Sep 08, 2017 | 44.48 | 44.52 | 44.43 | 44.43 | 24,583 | -0.08(-0.19%) |
Sep 07, 2017 | 44.53 | 44.53 | 44.43 | 44.51 | 36,442 | +0.15(+0.34%) |
Sep 06, 2017 | 44.36 | 44.39 | 44.28 | 44.36 | 40,731 | +0.13(+0.29%) |
Sep 05, 2017 | 44.43 | 44.43 | 44.08 | 44.23 | 77,758 | -0.24(-0.55%) |
Sep 01, 2017 | 44.50 | 44.50 | 44.41 | 44.48 | 45,320 | +0.07(+0.15%) |
Aug 31, 2017 | 44.28 | 44.43 | 44.23 | 44.41 | 178,929 | +0.26(+0.59%) |
Aug 30, 2017 | 44.03 | 44.16 | 44.01 | 44.15 | 37,749 | +0.12(+0.27%) |
Aug 29, 2017 | 43.85 | 44.10 | 43.85 | 44.03 | 48,103 | -0.03(-0.06%) |
Aug 28, 2017 | 44.17 | 44.17 | 44.03 | 44.06 | 37,224 | -0.03(-0.08%) |
Aug 25, 2017 | 44.08 | 44.18 | 44.06 | 44.09 | 184,717 | +0.16(+0.36%) |
Aug 24, 2017 | 44.06 | 44.06 | 43.91 | 43.93 | 31,398 | -0.07(-0.15%) |
Aug 23, 2017 | 43.95 | 44.03 | 43.91 | 44.00 | 31,747 | -0.04(-0.10%) |
Aug 22, 2017 | 43.88 | 44.06 | 43.78 | 44.04 | 78,302 | +0.29(+0.65%) |
Aug 21, 2017 | 43.74 | 43.79 | 43.65 | 43.75 | 49,098 | +0.01(+0.02%) |
Aug 18, 2017 | 43.72 | 43.85 | 43.64 | 43.74 | 84,540 | +0.06(+0.13%) |
Aug 17, 2017 | 44.06 | 44.09 | 43.67 | 43.69 | 44,744 | -0.49(-1.11%) |
Aug 16, 2017 | 44.08 | 44.18 | 44.08 | 44.17 | 28,110 | +0.21(+0.48%) |
Aug 15, 2017 | 44.13 | 44.13 | 43.93 | 43.96 | 52,573 | -0.13(-0.29%) |
Aug 14, 2017 | 43.98 | 44.10 | 43.96 | 44.09 | 40,268 | +0.35(+0.79%) |
Aug 11, 2017 | 43.69 | 43.80 | 43.65 | 43.74 | 49,609 | +0.03(+0.06%) |
Aug 10, 2017 | 44.07 | 44.09 | 43.71 | 43.72 | 39,680 | -0.51(-1.15%) |
Aug 09, 2017 | 44.17 | 44.23 | 44.07 | 44.23 | 490,797 | -0.08(-0.18%) |
Aug 08, 2017 | 44.38 | 44.53 | 44.25 | 44.31 | 82,771 | -0.08(-0.17%) |
Aug 07, 2017 | 44.39 | 44.44 | 44.35 | 44.38 | 48,661 | -0.02(-0.04%) |
Aug 04, 2017 | 44.36 | 44.40 | 44.28 | 44.40 | 45,902 | +0.06(+0.13%) |
Aug 03, 2017 | 44.35 | 44.36 | 44.27 | 44.34 | 45,098 | -0.03(-0.08%) |
Aug 02, 2017 | 44.32 | 44.38 | 44.25 | 44.38 | 31,832 | +0.06(+0.13%) |