Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.96 | 46.21 | 45.48 | 45.86 | 73,421 | -1.16(-2.47%) |
Oct 30, 2017 | 47.49 | 47.91 | 46.75 | 47.03 | 56,759 | +0.51(+1.10%) |
Oct 27, 2017 | 44.68 | 46.67 | 44.26 | 46.51 | 96,822 | +1.13(+2.48%) |
Oct 26, 2017 | 45.57 | 45.84 | 45.34 | 45.39 | 69,939 | +0.03(+0.06%) |
Oct 25, 2017 | 46.98 | 47.14 | 44.96 | 45.36 | 93,230 | -1.77(-3.75%) |
Oct 24, 2017 | 46.90 | 47.61 | 46.57 | 47.13 | 41,317 | +0.27(+0.58%) |
Oct 23, 2017 | 47.38 | 47.38 | 46.77 | 46.86 | 66,472 | -1.00(-2.08%) |
Oct 20, 2017 | 47.63 | 47.96 | 47.24 | 47.85 | 115,836 | -0.36(-0.75%) |
Oct 19, 2017 | 48.51 | 48.62 | 47.97 | 48.22 | 71,000 | -1.61(-3.23%) |
Oct 18, 2017 | 50.06 | 50.51 | 49.61 | 49.82 | 89,642 | +0.25(+0.51%) |
Oct 17, 2017 | 49.85 | 49.92 | 49.03 | 49.57 | 68,103 | -1.05(-2.08%) |
Oct 16, 2017 | 51.09 | 51.23 | 50.50 | 50.62 | 119,386 | -0.04(-0.07%) |
Oct 13, 2017 | 50.32 | 50.84 | 50.22 | 50.66 | 175,282 | +1.65(+3.36%) |
Oct 12, 2017 | 49.02 | 49.58 | 48.94 | 49.02 | 46,142 | -0.88(-1.77%) |
Oct 11, 2017 | 49.14 | 49.90 | 49.00 | 49.90 | 83,064 | +1.26(+2.60%) |
Oct 10, 2017 | 48.39 | 48.65 | 47.99 | 48.63 | 62,965 | +0.88(+1.85%) |
Oct 09, 2017 | 47.70 | 48.04 | 47.37 | 47.75 | 64,627 | -0.21(-0.45%) |
Oct 06, 2017 | 48.82 | 48.82 | 47.77 | 47.96 | 106,484 | -1.13(-2.29%) |
Oct 05, 2017 | 48.49 | 49.83 | 48.49 | 49.09 | 190,562 | +0.33(+0.69%) |
Oct 04, 2017 | 48.75 | 49.09 | 48.45 | 48.76 | 69,106 | +0.46(+0.94%) |
Oct 03, 2017 | 47.63 | 48.41 | 47.63 | 48.30 | 57,820 | +0.70(+1.47%) |
Oct 02, 2017 | 48.31 | 48.39 | 47.43 | 47.60 | 83,037 | -1.21(-2.48%) |
Sep 29, 2017 | 48.23 | 49.09 | 48.21 | 48.81 | 69,750 | +1.31(+2.76%) |
Sep 28, 2017 | 47.84 | 48.07 | 46.74 | 47.50 | 94,053 | +0.20(+0.41%) |
Sep 27, 2017 | 47.63 | 46.73 | 47.30 | 52,254 | -0.16(-0.33%) | |
Sep 26, 2017 | 48.60 | 48.87 | 46.73 | 47.46 | 120,436 | -1.04(-2.15%) |
Sep 25, 2017 | 47.30 | 48.51 | 47.28 | 48.50 | 278,398 | +2.61(+5.69%) |
Sep 22, 2017 | 46.38 | 46.67 | 45.72 | 45.89 | 59,000 | -0.11(-0.24%) |
Sep 21, 2017 | 45.64 | 46.31 | 45.39 | 46.00 | 65,318 | +0.71(+1.56%) |
Sep 20, 2017 | 45.36 | 46.47 | 44.17 | 45.30 | 190,912 | -0.03(-0.06%) |
Sep 19, 2017 | 44.98 | 45.37 | 44.28 | 45.32 | 110,613 | +0.30(+0.66%) |
Sep 18, 2017 | 46.61 | 46.61 | 44.93 | 45.03 | 84,839 | -1.66(-3.55%) |
Sep 15, 2017 | 46.55 | 46.81 | 46.01 | 46.68 | 121,172 | +0.49(+1.07%) |
Sep 14, 2017 | 45.57 | 46.77 | 45.47 | 46.19 | 51,176 | +0.20(+0.44%) |
Sep 13, 2017 | 47.05 | 47.05 | 45.38 | 45.98 | 66,174 | -0.83(-1.77%) |
Sep 12, 2017 | 46.12 | 46.96 | 46.12 | 46.81 | 87,998 | -0.18(-0.38%) |
Sep 11, 2017 | 46.17 | 47.24 | 46.17 | 46.99 | 128,801 | +1.89(+4.19%) |
Sep 08, 2017 | 46.59 | 46.63 | 44.54 | 45.10 | 151,477 | -0.70(-1.52%) |
Sep 07, 2017 | 45.69 | 46.03 | 45.14 | 45.80 | 124,512 | +1.00(+2.24%) |
Sep 06, 2017 | 43.45 | 45.01 | 43.45 | 44.79 | 154,780 | +1.79(+4.15%) |
Sep 05, 2017 | 43.33 | 44.05 | 42.59 | 43.01 | 149,956 | -1.38(-3.10%) |
Sep 01, 2017 | 43.53 | 44.69 | 43.25 | 44.38 | 281,900 | +1.41(+3.29%) |
Aug 31, 2017 | 42.71 | 43.45 | 42.46 | 42.97 | 222,884 | +2.26(+5.55%) |
Aug 30, 2017 | 40.08 | 41.51 | 40.08 | 40.71 | 153,590 | +0.91(+2.29%) |
Aug 29, 2017 | 38.55 | 40.03 | 38.55 | 39.80 | 92,916 | -0.40(-0.99%) |
Aug 28, 2017 | 40.03 | 40.27 | 39.47 | 40.20 | 136,317 | +0.62(+1.57%) |
Aug 25, 2017 | 38.59 | 39.71 | 38.59 | 39.58 | 112,648 | +1.40(+3.68%) |
Aug 24, 2017 | 38.22 | 38.41 | 37.84 | 38.17 | 100,462 | +0.00(+0.00%) |
Aug 23, 2017 | 37.03 | 38.29 | 37.03 | 38.17 | 154,516 | +0.94(+2.52%) |
Aug 22, 2017 | 36.90 | 37.37 | 36.90 | 37.23 | 68,160 | +0.60(+1.65%) |
Aug 21, 2017 | 36.80 | 36.92 | 36.26 | 36.63 | 68,403 | -0.31(-0.83%) |
Aug 18, 2017 | 35.75 | 37.00 | 35.22 | 36.94 | 115,104 | +0.79(+2.19%) |
Aug 17, 2017 | 36.76 | 37.13 | 36.12 | 36.15 | 103,815 | -0.17(-0.46%) |
Aug 16, 2017 | 36.70 | 37.13 | 35.89 | 36.31 | 76,650 | +0.42(+1.17%) |
Aug 15, 2017 | 35.28 | 36.25 | 35.26 | 35.89 | 31,813 | +0.23(+0.65%) |
Aug 14, 2017 | 36.44 | 36.73 | 35.57 | 35.66 | 73,967 | -0.05(-0.13%) |
Aug 11, 2017 | 35.29 | 35.99 | 35.18 | 35.71 | 58,205 | -0.06(-0.16%) |
Aug 10, 2017 | 37.47 | 37.83 | 35.68 | 35.76 | 94,897 | -1.70(-4.54%) |
Aug 09, 2017 | 37.42 | 37.47 | 36.63 | 37.47 | 87,109 | -0.06(-0.15%) |
Aug 08, 2017 | 37.61 | 38.26 | 37.51 | 37.52 | 194,207 | +0.47(+1.28%) |
Aug 07, 2017 | 36.81 | 37.37 | 36.73 | 37.05 | 95,788 | +0.64(+1.76%) |
Aug 04, 2017 | 35.75 | 36.41 | 35.40 | 36.41 | 109,683 | +0.41(+1.14%) |
Aug 03, 2017 | 36.32 | 36.55 | 35.75 | 36.00 | 64,068 | -0.15(-0.41%) |
Aug 02, 2017 | 35.69 | 36.45 | 35.10 | 36.15 | 132,053 | +0.68(+1.91%) |