Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.83 | 49.36 | 48.79 | 48.96 | 203,652 | +0.25(+0.50%) |
Oct 30, 2017 | 49.08 | 49.57 | 48.25 | 48.72 | 192,944 | -0.71(-1.43%) |
Oct 27, 2017 | 48.77 | 49.73 | 48.38 | 49.43 | 255,136 | +0.61(+1.26%) |
Oct 26, 2017 | 48.68 | 48.96 | 48.45 | 48.81 | 165,415 | +0.44(+0.90%) |
Oct 25, 2017 | 48.58 | 48.84 | 47.99 | 48.38 | 98,078 | -0.27(-0.56%) |
Oct 24, 2017 | 48.46 | 49.06 | 48.46 | 48.65 | 110,401 | +0.24(+0.49%) |
Oct 23, 2017 | 48.94 | 49.23 | 48.28 | 48.41 | 198,260 | -0.48(-0.98%) |
Oct 20, 2017 | 49.49 | 49.49 | 48.53 | 48.89 | 127,573 | +0.48(+0.99%) |
Oct 19, 2017 | 48.52 | 48.65 | 47.91 | 48.41 | 92,377 | -0.27(-0.56%) |
Oct 18, 2017 | 48.45 | 48.78 | 48.44 | 48.68 | 132,841 | +0.30(+0.62%) |
Oct 17, 2017 | 48.48 | 48.81 | 48.31 | 48.39 | 88,388 | -0.25(-0.50%) |
Oct 16, 2017 | 48.88 | 49.48 | 48.60 | 48.63 | 113,539 | -0.11(-0.22%) |
Oct 13, 2017 | 48.81 | 49.09 | 48.65 | 48.74 | 74,954 | +0.02(+0.04%) |
Oct 12, 2017 | 48.49 | 48.98 | 48.49 | 48.72 | 119,011 | +0.18(+0.38%) |
Oct 11, 2017 | 48.62 | 48.95 | 48.37 | 48.53 | 108,260 | -0.12(-0.25%) |
Oct 10, 2017 | 48.91 | 49.00 | 48.24 | 48.66 | 123,054 | -0.01(-0.02%) |
Oct 09, 2017 | 48.52 | 48.78 | 48.46 | 48.67 | 86,785 | +0.15(+0.31%) |
Oct 06, 2017 | 48.32 | 48.80 | 48.26 | 48.52 | 96,825 | -0.02(-0.04%) |
Oct 05, 2017 | 48.52 | 48.67 | 48.29 | 48.53 | 164,311 | +0.20(+0.42%) |
Oct 04, 2017 | 48.93 | 49.19 | 48.18 | 48.33 | 163,172 | -0.76(-1.55%) |
Oct 03, 2017 | 49.36 | 49.45 | 48.90 | 49.09 | 196,356 | -0.17(-0.34%) |
Oct 02, 2017 | 48.92 | 49.28 | 48.38 | 49.26 | 205,887 | +0.44(+0.90%) |
Sep 29, 2017 | 47.90 | 49.35 | 47.90 | 48.82 | 327,697 | +0.95(+1.97%) |
Sep 28, 2017 | 47.08 | 47.93 | 46.89 | 47.88 | 227,935 | +0.63(+1.33%) |
Sep 27, 2017 | 47.31 | 47.60 | 46.90 | 47.25 | 229,833 | -0.02(-0.04%) |
Sep 26, 2017 | 46.65 | 47.92 | 46.65 | 47.27 | 426,386 | +0.67(+1.43%) |
Sep 25, 2017 | 46.08 | 46.61 | 45.98 | 46.60 | 130,845 | +0.59(+1.27%) |
Sep 22, 2017 | 45.65 | 46.36 | 45.65 | 46.01 | 172,934 | +0.37(+0.81%) |
Sep 21, 2017 | 45.37 | 45.71 | 45.27 | 45.65 | 159,474 | +0.30(+0.66%) |
Sep 20, 2017 | 45.03 | 45.56 | 44.96 | 45.35 | 149,203 | +0.41(+0.92%) |
Sep 19, 2017 | 44.59 | 45.14 | 44.59 | 44.94 | 109,203 | +0.26(+0.59%) |
Sep 18, 2017 | 43.77 | 44.82 | 43.64 | 44.67 | 317,334 | +0.98(+2.24%) |
Sep 15, 2017 | 43.82 | 44.04 | 43.47 | 43.69 | 498,862 | -0.03(-0.08%) |
Sep 14, 2017 | 43.67 | 44.05 | 43.55 | 43.73 | 159,170 | +0.01(+0.02%) |
Sep 13, 2017 | 43.73 | 44.04 | 43.48 | 43.72 | 105,604 | -0.10(-0.22%) |
Sep 12, 2017 | 43.32 | 43.85 | 43.08 | 43.82 | 142,700 | +0.60(+1.39%) |
Sep 11, 2017 | 43.03 | 43.52 | 43.00 | 43.21 | 120,723 | +0.34(+0.79%) |
Sep 08, 2017 | 42.38 | 42.92 | 42.18 | 42.87 | 102,785 | +0.43(+1.01%) |
Sep 07, 2017 | 42.85 | 42.85 | 42.05 | 42.45 | 93,385 | -0.20(-0.47%) |
Sep 06, 2017 | 42.76 | 42.82 | 42.40 | 42.65 | 73,434 | +0.03(+0.06%) |
Sep 05, 2017 | 42.95 | 43.18 | 42.49 | 42.62 | 97,222 | -0.43(-0.99%) |
Sep 01, 2017 | 42.85 | 43.10 | 42.66 | 43.05 | 76,295 | +0.30(+0.69%) |
Aug 31, 2017 | 42.74 | 42.81 | 42.52 | 42.75 | 111,631 | +0.14(+0.33%) |
Aug 30, 2017 | 42.27 | 42.81 | 42.22 | 42.61 | 72,319 | +0.30(+0.70%) |
Aug 29, 2017 | 41.96 | 42.50 | 41.89 | 42.32 | 127,071 | +0.14(+0.33%) |
Aug 28, 2017 | 42.19 | 42.32 | 41.99 | 42.18 | 109,020 | +0.13(+0.31%) |
Aug 25, 2017 | 41.88 | 42.19 | 41.82 | 42.05 | 59,242 | +0.27(+0.65%) |
Aug 24, 2017 | 41.92 | 42.00 | 41.55 | 41.78 | 71,136 | -0.08(-0.19%) |
Aug 23, 2017 | 42.22 | 42.51 | 41.83 | 41.85 | 86,171 | -0.51(-1.19%) |
Aug 22, 2017 | 42.18 | 42.38 | 41.92 | 42.36 | 207,202 | +0.32(+0.77%) |
Aug 21, 2017 | 42.45 | 42.45 | 41.86 | 42.04 | 103,644 | -0.48(-1.13%) |
Aug 18, 2017 | 42.24 | 42.69 | 41.86 | 42.52 | 324,224 | +0.19(+0.45%) |
Aug 17, 2017 | 43.03 | 43.15 | 42.31 | 42.33 | 133,705 | -0.86(-2.00%) |
Aug 16, 2017 | 43.35 | 43.51 | 43.02 | 43.19 | 106,271 | -0.05(-0.12%) |
Aug 15, 2017 | 43.65 | 43.65 | 42.97 | 43.24 | 161,656 | -0.31(-0.70%) |
Aug 14, 2017 | 43.49 | 43.73 | 43.25 | 43.55 | 178,430 | +0.36(+0.83%) |
Aug 11, 2017 | 43.21 | 43.78 | 42.70 | 43.19 | 183,030 | -0.32(-0.74%) |
Aug 10, 2017 | 43.96 | 43.96 | 43.26 | 43.51 | 182,951 | -0.56(-1.27%) |
Aug 09, 2017 | 44.30 | 44.41 | 43.84 | 44.07 | 177,738 | -0.37(-0.84%) |
Aug 08, 2017 | 44.34 | 44.69 | 44.03 | 44.44 | 120,910 | +0.11(+0.26%) |
Aug 07, 2017 | 44.40 | 44.44 | 43.98 | 44.33 | 93,079 | -0.10(-0.22%) |
Aug 04, 2017 | 44.30 | 44.56 | 43.96 | 44.43 | 92,837 | +0.17(+0.39%) |
Aug 03, 2017 | 44.27 | 44.46 | 44.03 | 44.25 | 154,540 | -0.01(-0.02%) |
Aug 02, 2017 | 44.81 | 44.90 | 43.88 | 44.26 | 524,128 | -0.50(-1.11%) |