Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.44 | 45.49 | 45.37 | 45.41 | 347,213 | +0.08(+0.17%) |
Oct 30, 2017 | 45.49 | 45.50 | 45.32 | 45.33 | 234,912 | -0.25(-0.55%) |
Oct 27, 2017 | 45.56 | 45.60 | 45.32 | 45.58 | 240,103 | -0.03(-0.08%) |
Oct 26, 2017 | 45.66 | 45.74 | 45.59 | 45.61 | 293,988 | +0.09(+0.19%) |
Oct 25, 2017 | 45.73 | 45.75 | 45.29 | 45.53 | 274,509 | -0.21(-0.47%) |
Oct 24, 2017 | 45.76 | 45.82 | 45.71 | 45.74 | 259,309 | +0.10(+0.23%) |
Oct 23, 2017 | 45.84 | 45.84 | 45.62 | 45.64 | 224,573 | -0.11(-0.24%) |
Oct 20, 2017 | 45.67 | 45.75 | 45.58 | 45.75 | 265,127 | +0.30(+0.66%) |
Oct 19, 2017 | 45.27 | 45.45 | 45.18 | 45.45 | 516,125 | +0.08(+0.17%) |
Oct 18, 2017 | 45.40 | 45.40 | 45.31 | 45.37 | 217,397 | +0.08(+0.17%) |
Oct 17, 2017 | 45.35 | 45.35 | 45.22 | 45.30 | 999,770 | -0.05(-0.11%) |
Oct 16, 2017 | 45.36 | 45.40 | 45.28 | 45.35 | 221,693 | +0.09(+0.19%) |
Oct 13, 2017 | 45.32 | 45.37 | 45.21 | 45.26 | 229,622 | -0.02(-0.04%) |
Oct 12, 2017 | 45.37 | 45.44 | 45.23 | 45.28 | 2,048,777 | -0.15(-0.32%) |
Oct 11, 2017 | 45.45 | 45.45 | 45.35 | 45.43 | 252,666 | +0.02(+0.04%) |
Oct 10, 2017 | 45.34 | 45.46 | 45.33 | 45.41 | 157,098 | +0.19(+0.42%) |
Oct 09, 2017 | 45.48 | 45.49 | 45.18 | 45.22 | 269,888 | -0.17(-0.38%) |
Oct 06, 2017 | 45.47 | 45.47 | 45.31 | 45.39 | 306,168 | -0.13(-0.28%) |
Oct 05, 2017 | 45.38 | 45.57 | 45.31 | 45.52 | 647,827 | +0.21(+0.47%) |
Oct 04, 2017 | 45.26 | 45.39 | 45.22 | 45.31 | 263,852 | +0.04(+0.09%) |
Oct 03, 2017 | 45.25 | 45.26 | 45.13 | 45.26 | 256,877 | +0.09(+0.21%) |
Oct 02, 2017 | 44.96 | 45.17 | 44.86 | 45.17 | 241,891 | +0.29(+0.65%) |
Sep 29, 2017 | 44.84 | 44.89 | 44.75 | 44.88 | 330,579 | +0.09(+0.19%) |
Sep 28, 2017 | 44.68 | 44.81 | 44.64 | 44.79 | 233,872 | +0.09(+0.19%) |
Sep 27, 2017 | 44.78 | 44.78 | 44.52 | 44.71 | 223,627 | +0.13(+0.29%) |
Sep 26, 2017 | 44.72 | 44.72 | 44.57 | 44.58 | 361,649 | +0.23(+0.51%) |
Sep 25, 2017 | 44.23 | 44.37 | 44.17 | 44.35 | 225,931 | +0.14(+0.31%) |
Sep 22, 2017 | 44.17 | 44.22 | 44.09 | 44.21 | 195,660 | +0.06(+0.13%) |
Sep 21, 2017 | 44.27 | 44.27 | 44.12 | 44.15 | 287,384 | -0.08(-0.19%) |
Sep 20, 2017 | 44.21 | 44.24 | 44.08 | 44.24 | 190,881 | +0.10(+0.23%) |
Sep 19, 2017 | 44.15 | 44.17 | 44.08 | 44.14 | 221,774 | +0.05(+0.12%) |
Sep 18, 2017 | 44.01 | 44.09 | 43.96 | 44.09 | 531,932 | +0.20(+0.46%) |
Sep 15, 2017 | 43.77 | 43.90 | 43.75 | 43.88 | 176,751 | +0.07(+0.15%) |
Sep 14, 2017 | 43.76 | 43.82 | 43.75 | 43.82 | 270,538 | +0.02(+0.04%) |
Sep 13, 2017 | 43.71 | 43.80 | 43.64 | 43.80 | 326,374 | +0.06(+0.14%) |
Sep 12, 2017 | 43.56 | 43.74 | 43.55 | 43.74 | 224,842 | +0.28(+0.64%) |
Sep 11, 2017 | 43.20 | 43.50 | 43.20 | 43.46 | 223,523 | +0.51(+1.18%) |
Sep 08, 2017 | 42.88 | 43.00 | 42.79 | 42.95 | 3,340,372 | +0.09(+0.22%) |
Sep 07, 2017 | 43.11 | 43.11 | 42.78 | 42.86 | 249,505 | -0.21(-0.49%) |
Sep 06, 2017 | 43.01 | 43.12 | 42.98 | 43.07 | 371,103 | +0.19(+0.43%) |
Sep 05, 2017 | 43.15 | 43.22 | 42.77 | 42.88 | 239,727 | -0.45(-1.04%) |
Sep 01, 2017 | 43.24 | 43.41 | 43.24 | 43.33 | 199,258 | +0.20(+0.47%) |
Aug 31, 2017 | 42.97 | 43.22 | 42.97 | 43.13 | 264,697 | +0.16(+0.37%) |
Aug 30, 2017 | 42.89 | 43.04 | 42.80 | 42.97 | 288,511 | +0.14(+0.34%) |
Aug 29, 2017 | 42.59 | 42.91 | 42.59 | 42.83 | 198,981 | -0.07(-0.16%) |
Aug 28, 2017 | 43.09 | 43.09 | 42.77 | 42.89 | 229,442 | -0.08(-0.20%) |
Aug 25, 2017 | 42.99 | 43.10 | 42.94 | 42.98 | 174,423 | +0.15(+0.36%) |
Aug 24, 2017 | 43.08 | 43.08 | 42.79 | 42.83 | 210,614 | -0.09(-0.22%) |
Aug 23, 2017 | 42.92 | 43.04 | 42.77 | 42.92 | 269,136 | -0.05(-0.12%) |
Aug 22, 2017 | 42.76 | 43.05 | 42.76 | 42.97 | 269,199 | +0.31(+0.73%) |
Aug 21, 2017 | 42.70 | 42.70 | 42.52 | 42.66 | 269,622 | +0.02(+0.04%) |
Aug 18, 2017 | 42.78 | 42.85 | 42.54 | 42.64 | 222,135 | -0.08(-0.18%) |
Aug 17, 2017 | 43.38 | 43.38 | 42.69 | 42.72 | 305,246 | -0.66(-1.52%) |
Aug 16, 2017 | 43.47 | 43.51 | 43.31 | 43.38 | 293,969 | +0.03(+0.08%) |
Aug 15, 2017 | 43.54 | 43.54 | 43.28 | 43.34 | 233,979 | -0.03(-0.06%) |
Aug 14, 2017 | 43.38 | 43.47 | 43.27 | 43.37 | 298,861 | +0.36(+0.85%) |
Aug 11, 2017 | 43.31 | 43.31 | 42.94 | 43.00 | 224,727 | -0.08(-0.18%) |
Aug 10, 2017 | 43.59 | 43.59 | 43.05 | 43.08 | 208,223 | -0.53(-1.22%) |
Aug 09, 2017 | 43.45 | 43.61 | 43.43 | 43.61 | 230,908 | -0.08(-0.17%) |
Aug 08, 2017 | 43.77 | 43.99 | 43.61 | 43.69 | 221,226 | -0.07(-0.15%) |
Aug 07, 2017 | 43.87 | 43.87 | 43.69 | 43.76 | 282,823 | -0.02(-0.04%) |
Aug 04, 2017 | 43.88 | 43.88 | 43.72 | 43.77 | 170,853 | +0.08(+0.19%) |
Aug 03, 2017 | 43.90 | 43.90 | 43.64 | 43.69 | 277,932 | -0.08(-0.19%) |