Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.03 | 47.93 | 44.08 | 44.72 | 1,651,533 | -0.36(-0.79%) |
Oct 30, 2017 | 45.77 | 45.86 | 44.55 | 45.07 | 1,354,927 | -0.68(-1.49%) |
Oct 27, 2017 | 45.81 | 46.40 | 45.56 | 45.75 | 943,336 | +0.20(+0.43%) |
Oct 26, 2017 | 44.68 | 45.68 | 44.62 | 45.56 | 893,110 | +1.19(+2.68%) |
Oct 25, 2017 | 44.40 | 44.63 | 43.57 | 44.37 | 802,144 | -0.37(-0.82%) |
Oct 24, 2017 | 44.44 | 45.28 | 44.44 | 44.73 | 708,773 | +0.21(+0.46%) |
Oct 23, 2017 | 44.88 | 45.23 | 44.37 | 44.53 | 700,424 | -0.50(-1.11%) |
Oct 20, 2017 | 45.51 | 45.60 | 44.86 | 45.03 | 903,787 | -0.13(-0.28%) |
Oct 19, 2017 | 45.14 | 45.35 | 44.86 | 45.15 | 468,907 | -0.22(-0.49%) |
Oct 18, 2017 | 45.50 | 45.56 | 44.76 | 45.38 | 398,585 | -0.10(-0.22%) |
Oct 17, 2017 | 44.73 | 46.51 | 44.73 | 45.48 | 776,047 | +0.61(+1.36%) |
Oct 16, 2017 | 44.77 | 44.90 | 44.35 | 44.87 | 327,830 | +0.21(+0.46%) |
Oct 13, 2017 | 44.54 | 44.75 | 44.21 | 44.66 | 442,126 | +0.15(+0.34%) |
Oct 12, 2017 | 44.31 | 44.55 | 43.81 | 44.51 | 318,479 | -0.05(-0.12%) |
Oct 11, 2017 | 44.48 | 44.71 | 44.09 | 44.56 | 379,239 | +0.22(+0.50%) |
Oct 10, 2017 | 44.44 | 44.71 | 44.13 | 44.34 | 375,007 | +0.04(+0.10%) |
Oct 09, 2017 | 44.75 | 44.88 | 44.24 | 44.29 | 367,385 | -0.51(-1.14%) |
Oct 06, 2017 | 43.82 | 45.01 | 43.82 | 44.80 | 643,563 | +1.02(+2.33%) |
Oct 05, 2017 | 43.53 | 43.92 | 43.29 | 43.79 | 480,424 | +0.23(+0.53%) |
Oct 04, 2017 | 44.57 | 44.58 | 43.52 | 43.55 | 705,428 | -0.91(-2.05%) |
Oct 03, 2017 | 44.62 | 45.05 | 44.33 | 44.46 | 828,590 | +0.22(+0.51%) |
Oct 02, 2017 | 44.00 | 44.51 | 43.98 | 44.24 | 469,700 | +0.30(+0.69%) |
Sep 29, 2017 | 43.96 | 44.46 | 43.68 | 43.94 | 375,047 | -0.07(-0.16%) |
Sep 28, 2017 | 44.17 | 44.60 | 43.73 | 44.01 | 388,162 | -0.07(-0.16%) |
Sep 27, 2017 | 44.37 | 44.08 | 1,012,915 | +0.95(+2.20%) | ||
Sep 26, 2017 | 43.05 | 43.26 | 42.48 | 43.13 | 631,923 | -0.09(-0.21%) |
Sep 25, 2017 | 42.95 | 43.58 | 42.95 | 43.22 | 804,306 | +0.20(+0.46%) |
Sep 22, 2017 | 43.20 | 42.76 | 43.03 | 591,863 | +0.03(+0.06%) | |
Sep 21, 2017 | 43.37 | 43.38 | 42.54 | 43.00 | 487,376 | -0.44(-1.01%) |
Sep 20, 2017 | 42.75 | 43.59 | 42.75 | 43.44 | 854,029 | +0.61(+1.42%) |
Sep 19, 2017 | 42.96 | 43.10 | 42.51 | 42.83 | 466,650 | -0.04(-0.08%) |
Sep 18, 2017 | 44.23 | 44.34 | 42.75 | 42.86 | 523,557 | -1.21(-2.74%) |
Sep 15, 2017 | 43.18 | 44.23 | 42.97 | 44.07 | 1,139,681 | +1.00(+2.33%) |
Sep 14, 2017 | 43.40 | 43.71 | 42.92 | 43.07 | 781,412 | -0.55(-1.25%) |
Sep 13, 2017 | 42.88 | 44.20 | 42.88 | 43.62 | 1,076,416 | +0.72(+1.67%) |
Sep 12, 2017 | 41.88 | 42.96 | 41.49 | 42.90 | 617,277 | +1.00(+2.39%) |
Sep 11, 2017 | 41.92 | 42.79 | 41.52 | 41.90 | 865,383 | +0.45(+1.07%) |
Sep 08, 2017 | 40.00 | 42.17 | 39.90 | 41.45 | 1,003,378 | +1.42(+3.56%) |
Sep 07, 2017 | 39.98 | 40.26 | 39.42 | 40.03 | 814,460 | -0.07(-0.18%) |
Sep 06, 2017 | 41.31 | 41.40 | 40.09 | 40.10 | 686,144 | -1.20(-2.91%) |
Sep 05, 2017 | 42.18 | 42.44 | 41.28 | 41.30 | 567,360 | -0.94(-2.23%) |
Sep 01, 2017 | 42.17 | 42.48 | 41.63 | 42.25 | 532,660 | +0.01(+0.02%) |
Aug 31, 2017 | 41.77 | 42.25 | 41.62 | 42.24 | 633,606 | +0.53(+1.28%) |
Aug 30, 2017 | 41.25 | 41.95 | 40.87 | 41.70 | 611,341 | +0.59(+1.43%) |
Aug 29, 2017 | 41.88 | 41.89 | 40.87 | 41.12 | 843,615 | -0.92(-2.18%) |
Aug 28, 2017 | 42.43 | 42.43 | 41.37 | 42.03 | 514,211 | -0.36(-0.86%) |
Aug 25, 2017 | 42.50 | 42.77 | 42.29 | 42.40 | 397,841 | -0.07(-0.17%) |
Aug 24, 2017 | 42.82 | 43.02 | 42.41 | 42.47 | 299,757 | -0.18(-0.42%) |
Aug 23, 2017 | 43.14 | 43.31 | 42.48 | 42.65 | 403,377 | -0.82(-1.88%) |
Aug 22, 2017 | 43.22 | 43.69 | 43.00 | 43.47 | 331,583 | +0.52(+1.20%) |
Aug 21, 2017 | 43.24 | 43.30 | 42.81 | 42.95 | 408,355 | -0.29(-0.68%) |
Aug 18, 2017 | 43.20 | 43.55 | 42.93 | 43.24 | 397,849 | -0.22(-0.51%) |
Aug 17, 2017 | 43.95 | 44.56 | 43.45 | 43.47 | 365,319 | -0.59(-1.33%) |
Aug 16, 2017 | 43.48 | 44.62 | 43.48 | 44.05 | 278,159 | +0.32(+0.73%) |
Aug 15, 2017 | 44.14 | 44.14 | 43.71 | 43.73 | 311,002 | -0.27(-0.61%) |
Aug 14, 2017 | 43.65 | 44.26 | 43.64 | 44.00 | 393,149 | +0.16(+0.37%) |
Aug 11, 2017 | 43.30 | 44.03 | 43.19 | 43.84 | 368,789 | +0.28(+0.63%) |
Aug 10, 2017 | 43.09 | 43.70 | 43.04 | 43.56 | 462,156 | +0.27(+0.62%) |
Aug 09, 2017 | 43.40 | 43.59 | 43.21 | 43.30 | 464,885 | -0.13(-0.31%) |
Aug 08, 2017 | 43.76 | 44.01 | 43.25 | 43.43 | 432,457 | -0.45(-1.03%) |
Aug 07, 2017 | 42.71 | 44.20 | 42.65 | 43.88 | 585,327 | +0.81(+1.88%) |
Aug 04, 2017 | 42.74 | 43.10 | 42.03 | 43.07 | 408,046 | +0.47(+1.11%) |
Aug 03, 2017 | 42.90 | 43.55 | 42.40 | 42.60 | 654,930 | -0.37(-0.87%) |
Aug 02, 2017 | 43.93 | 44.08 | 42.80 | 42.98 | 1,010,316 | -0.91(-2.07%) |