Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.98 | 47.13 | 43.75 | 47.11 | 1,951,407 | +2.86(+6.46%) |
Oct 30, 2017 | 45.20 | 45.34 | 44.22 | 44.25 | 1,211,211 | -0.94(-2.08%) |
Oct 27, 2017 | 45.25 | 45.40 | 44.89 | 45.19 | 840,776 | +0.10(+0.22%) |
Oct 26, 2017 | 44.79 | 45.26 | 44.69 | 45.09 | 545,975 | +0.47(+1.05%) |
Oct 25, 2017 | 45.15 | 45.45 | 44.45 | 44.62 | 991,926 | -0.83(-1.83%) |
Oct 24, 2017 | 44.78 | 45.79 | 44.78 | 45.45 | 866,311 | -1.26(-2.70%) |
Oct 23, 2017 | 47.24 | 47.51 | 46.69 | 46.71 | 409,106 | -0.45(-0.95%) |
Oct 20, 2017 | 46.95 | 47.23 | 46.90 | 47.16 | 485,723 | +0.25(+0.53%) |
Oct 19, 2017 | 46.49 | 47.03 | 46.35 | 46.91 | 558,681 | +0.15(+0.32%) |
Oct 18, 2017 | 46.68 | 46.89 | 46.39 | 46.76 | 653,931 | +0.35(+0.75%) |
Oct 17, 2017 | 46.55 | 46.69 | 46.23 | 46.41 | 628,081 | -0.15(-0.32%) |
Oct 16, 2017 | 47.29 | 47.39 | 46.53 | 46.56 | 439,226 | -0.59(-1.25%) |
Oct 13, 2017 | 47.33 | 47.33 | 46.94 | 47.15 | 836,506 | -0.06(-0.13%) |
Oct 12, 2017 | 47.31 | 47.61 | 47.13 | 47.21 | 598,620 | -0.14(-0.30%) |
Oct 11, 2017 | 47.46 | 47.49 | 46.99 | 47.35 | 550,259 | -0.17(-0.36%) |
Oct 10, 2017 | 47.25 | 47.64 | 47.09 | 47.52 | 795,629 | +0.29(+0.61%) |
Oct 09, 2017 | 47.58 | 47.58 | 47.17 | 47.23 | 456,797 | -0.08(-0.17%) |
Oct 06, 2017 | 47.37 | 47.75 | 47.22 | 47.31 | 413,947 | -0.16(-0.34%) |
Oct 05, 2017 | 47.29 | 47.68 | 47.10 | 47.47 | 426,710 | +0.30(+0.64%) |
Oct 04, 2017 | 46.74 | 47.26 | 46.55 | 47.17 | 891,399 | +0.48(+1.03%) |
Oct 03, 2017 | 46.97 | 47.10 | 46.37 | 46.69 | 1,449,531 | -0.05(-0.11%) |
Oct 02, 2017 | 46.64 | 46.99 | 46.48 | 46.74 | 1,594,234 | +0.01(+0.02%) |
Sep 29, 2017 | 47.23 | 47.27 | 46.71 | 46.73 | 1,280,171 | -0.53(-1.12%) |
Sep 28, 2017 | 47.76 | 47.87 | 47.26 | 47.26 | 806,898 | -0.55(-1.15%) |
Sep 27, 2017 | 48.10 | 48.30 | 47.81 | 47.81 | 551,581 | -0.01(-0.02%) |
Sep 26, 2017 | 47.86 | 48.28 | 47.74 | 47.82 | 510,968 | -0.07(-0.15%) |
Sep 25, 2017 | 47.91 | 47.97 | 47.65 | 47.89 | 479,626 | -0.02(-0.04%) |
Sep 22, 2017 | 47.90 | 48.20 | 47.86 | 47.91 | 445,993 | +0.07(+0.15%) |
Sep 21, 2017 | 48.25 | 48.29 | 47.69 | 47.84 | 1,011,540 | -0.49(-1.01%) |
Sep 20, 2017 | 47.77 | 48.48 | 47.30 | 48.33 | 1,104,880 | +1.27(+2.70%) |
Sep 19, 2017 | 47.05 | 47.11 | 46.90 | 47.06 | 920,654 | +0.10(+0.21%) |
Sep 18, 2017 | 46.77 | 47.01 | 46.62 | 46.96 | 687,992 | +0.28(+0.60%) |
Sep 15, 2017 | 46.64 | 46.76 | 46.48 | 46.68 | 2,027,211 | -0.07(-0.15%) |
Sep 14, 2017 | 46.60 | 46.90 | 46.40 | 46.75 | 1,715,278 | +0.07(+0.15%) |
Sep 13, 2017 | 47.18 | 47.18 | 46.63 | 46.68 | 988,620 | -0.54(-1.14%) |
Sep 12, 2017 | 46.87 | 47.52 | 46.80 | 47.22 | 766,797 | +0.33(+0.70%) |
Sep 11, 2017 | 46.75 | 47.10 | 46.58 | 46.89 | 1,957,588 | +0.39(+0.84%) |
Sep 08, 2017 | 46.43 | 46.70 | 46.14 | 46.50 | 882,237 | +0.08(+0.17%) |
Sep 07, 2017 | 46.71 | 46.71 | 46.09 | 46.42 | 731,733 | -0.29(-0.62%) |
Sep 06, 2017 | 47.11 | 47.38 | 46.70 | 46.71 | 1,116,478 | -0.31(-0.66%) |
Sep 05, 2017 | 46.75 | 47.18 | 46.68 | 47.02 | 694,694 | +0.24(+0.51%) |
Sep 01, 2017 | 47.20 | 47.35 | 46.67 | 46.78 | 730,998 | -0.34(-0.72%) |
Aug 31, 2017 | 46.14 | 47.15 | 46.14 | 47.12 | 903,432 | +1.02(+2.21%) |
Aug 30, 2017 | 45.67 | 46.22 | 45.63 | 46.10 | 996,101 | +0.46(+1.01%) |
Aug 29, 2017 | 45.85 | 45.91 | 45.58 | 45.64 | 920,991 | -0.27(-0.59%) |
Aug 28, 2017 | 46.25 | 45.70 | 45.91 | 610,111 | +0.02(+0.04%) | |
Aug 25, 2017 | 45.60 | 46.07 | 45.55 | 45.89 | 1,595,412 | +0.32(+0.70%) |
Aug 24, 2017 | 45.19 | 45.63 | 45.17 | 45.57 | 1,036,876 | +0.47(+1.04%) |
Aug 23, 2017 | 45.29 | 45.59 | 44.91 | 45.10 | 1,077,570 | -0.25(-0.55%) |
Aug 22, 2017 | 44.67 | 45.41 | 44.63 | 45.35 | 706,578 | +0.66(+1.48%) |
Aug 21, 2017 | 44.64 | 44.78 | 44.34 | 44.69 | 610,808 | +0.09(+0.20%) |
Aug 18, 2017 | 44.56 | 44.77 | 43.94 | 44.60 | 1,245,530 | -0.02(-0.04%) |
Aug 17, 2017 | 44.64 | 44.95 | 44.43 | 44.62 | 718,290 | -0.18(-0.40%) |
Aug 16, 2017 | 44.68 | 45.27 | 44.63 | 44.80 | 897,307 | +0.22(+0.49%) |
Aug 15, 2017 | 44.84 | 44.93 | 44.44 | 44.58 | 1,372,808 | -0.16(-0.36%) |
Aug 14, 2017 | 44.60 | 44.94 | 44.51 | 44.74 | 1,407,948 | +0.54(+1.22%) |
Aug 11, 2017 | 44.03 | 44.32 | 43.87 | 44.20 | 812,527 | -0.04(-0.09%) |
Aug 10, 2017 | 44.48 | 44.48 | 44.09 | 44.24 | 744,971 | -0.31(-0.70%) |
Aug 09, 2017 | 44.18 | 44.62 | 44.18 | 44.55 | 1,577,898 | +0.15(+0.34%) |
Aug 08, 2017 | 44.68 | 44.87 | 44.37 | 44.40 | 1,109,245 | -0.39(-0.87%) |
Aug 07, 2017 | 44.68 | 45.31 | 44.33 | 44.79 | 1,555,871 | +0.19(+0.43%) |
Aug 04, 2017 | 44.98 | 45.13 | 44.58 | 44.60 | 1,067,253 | -0.20(-0.45%) |
Aug 03, 2017 | 44.01 | 45.14 | 44.00 | 44.80 | 1,373,567 | +0.60(+1.36%) |
Aug 02, 2017 | 44.00 | 45.00 | 42.58 | 44.20 | 6,846,208 | +0.21(+0.48%) |