Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.75 | 46.01 | 44.68 | 45.34 | 2,016,842 | +0.46(+1.02%) |
Oct 30, 2017 | 44.32 | 45.23 | 44.32 | 44.88 | 2,161,150 | +0.13(+0.28%) |
Oct 27, 2017 | 43.00 | 45.48 | 43.00 | 44.75 | 3,614,857 | +1.23(+2.82%) |
Oct 26, 2017 | 45.82 | 46.77 | 43.02 | 43.53 | 6,594,336 | -7.92(-15.40%) |
Oct 25, 2017 | 51.84 | 51.92 | 50.77 | 51.45 | 2,421,473 | -0.50(-0.96%) |
Oct 24, 2017 | 52.70 | 52.90 | 51.90 | 51.95 | 2,526,454 | -0.02(-0.03%) |
Oct 23, 2017 | 52.88 | 52.88 | 51.86 | 51.97 | 1,854,789 | -0.94(-1.78%) |
Oct 20, 2017 | 53.26 | 53.93 | 52.83 | 52.91 | 770,223 | -0.01(-0.02%) |
Oct 19, 2017 | 52.28 | 53.21 | 52.00 | 52.92 | 998,853 | +0.11(+0.20%) |
Oct 18, 2017 | 52.36 | 52.85 | 52.16 | 52.81 | 1,116,312 | +0.73(+1.41%) |
Oct 17, 2017 | 51.58 | 52.26 | 51.05 | 52.08 | 660,013 | +0.53(+1.02%) |
Oct 16, 2017 | 51.67 | 51.96 | 51.18 | 51.55 | 1,019,689 | +0.07(+0.14%) |
Oct 13, 2017 | 51.97 | 52.29 | 51.47 | 51.48 | 455,943 | -0.18(-0.35%) |
Oct 12, 2017 | 51.74 | 52.09 | 51.52 | 51.66 | 752,687 | -0.34(-0.65%) |
Oct 11, 2017 | 51.51 | 52.13 | 51.19 | 52.00 | 720,159 | +0.49(+0.96%) |
Oct 10, 2017 | 51.46 | 51.62 | 51.07 | 51.50 | 497,920 | +0.24(+0.47%) |
Oct 09, 2017 | 51.72 | 51.73 | 51.07 | 51.26 | 1,064,991 | -0.28(-0.54%) |
Oct 06, 2017 | 51.24 | 51.58 | 50.96 | 51.54 | 733,001 | +0.08(+0.16%) |
Oct 05, 2017 | 51.75 | 51.75 | 51.27 | 51.46 | 570,707 | -0.14(-0.28%) |
Oct 04, 2017 | 51.57 | 51.84 | 51.45 | 51.60 | 586,760 | +0.04(+0.09%) |
Oct 03, 2017 | 51.66 | 51.76 | 50.88 | 51.56 | 729,500 | +0.14(+0.28%) |
Oct 02, 2017 | 50.22 | 51.43 | 50.09 | 51.41 | 1,233,390 | +1.32(+2.63%) |
Sep 29, 2017 | 49.72 | 50.35 | 49.64 | 50.10 | 952,845 | +0.47(+0.94%) |
Sep 28, 2017 | 49.19 | 49.96 | 49.09 | 49.63 | 1,747,675 | +0.40(+0.82%) |
Sep 27, 2017 | 49.35 | 48.53 | 49.23 | 2,021,406 | +0.45(+0.92%) | |
Sep 26, 2017 | 48.95 | 49.34 | 48.54 | 48.78 | 1,117,816 | +0.05(+0.11%) |
Sep 25, 2017 | 49.28 | 49.45 | 48.53 | 48.73 | 972,534 | -0.55(-1.13%) |
Sep 22, 2017 | 48.81 | 49.36 | 48.68 | 49.28 | 1,243,592 | +0.51(+1.05%) |
Sep 21, 2017 | 48.17 | 48.94 | 48.04 | 48.77 | 1,302,292 | +0.73(+1.51%) |
Sep 20, 2017 | 47.57 | 48.26 | 47.19 | 48.05 | 1,892,464 | +0.42(+0.88%) |
Sep 19, 2017 | 47.99 | 48.18 | 47.57 | 47.63 | 1,143,633 | -0.31(-0.65%) |
Sep 18, 2017 | 47.89 | 48.25 | 47.79 | 47.94 | 1,067,118 | +0.19(+0.39%) |
Sep 15, 2017 | 47.70 | 48.34 | 47.67 | 47.75 | 1,282,861 | -0.02(-0.04%) |
Sep 14, 2017 | 47.90 | 48.03 | 47.48 | 47.77 | 2,505,004 | -0.13(-0.28%) |
Sep 13, 2017 | 47.61 | 48.25 | 47.46 | 47.91 | 1,594,271 | +0.13(+0.26%) |
Sep 12, 2017 | 47.66 | 48.00 | 47.22 | 47.78 | 836,310 | +0.30(+0.64%) |
Sep 11, 2017 | 47.54 | 47.54 | 46.90 | 47.48 | 881,370 | +0.58(+1.24%) |
Sep 08, 2017 | 47.32 | 47.82 | 46.72 | 46.89 | 2,273,552 | -0.82(-1.73%) |
Sep 07, 2017 | 48.85 | 48.93 | 47.22 | 47.72 | 2,161,545 | -1.07(-2.20%) |
Sep 06, 2017 | 46.98 | 49.16 | 46.92 | 48.79 | 1,965,068 | +1.98(+4.23%) |
Sep 05, 2017 | 47.63 | 47.66 | 46.29 | 46.81 | 775,899 | -0.65(-1.38%) |
Sep 01, 2017 | 47.19 | 48.00 | 46.99 | 47.47 | 623,287 | +0.49(+1.05%) |
Aug 31, 2017 | 46.93 | 47.20 | 46.63 | 46.97 | 612,484 | +0.14(+0.31%) |
Aug 30, 2017 | 46.95 | 47.06 | 46.55 | 46.83 | 517,467 | -0.11(-0.23%) |
Aug 29, 2017 | 46.99 | 47.29 | 46.81 | 46.94 | 640,813 | -0.49(-1.04%) |
Aug 28, 2017 | 47.48 | 47.82 | 47.27 | 47.43 | 2,329,855 | +0.02(+0.04%) |
Aug 25, 2017 | 47.15 | 47.85 | 47.04 | 47.41 | 1,527,505 | +0.54(+1.15%) |
Aug 24, 2017 | 46.42 | 47.07 | 46.42 | 46.88 | 1,457,037 | +0.74(+1.61%) |
Aug 23, 2017 | 46.42 | 46.95 | 46.12 | 46.13 | 1,072,768 | -0.59(-1.26%) |
Aug 22, 2017 | 46.25 | 46.95 | 46.02 | 46.72 | 1,083,453 | +0.76(+1.66%) |
Aug 21, 2017 | 45.75 | 46.38 | 45.75 | 45.96 | 1,260,262 | +0.43(+0.94%) |
Aug 18, 2017 | 44.79 | 45.70 | 43.61 | 45.53 | 2,787,287 | -0.41(-0.89%) |
Aug 17, 2017 | 49.66 | 49.84 | 45.82 | 45.94 | 3,992,884 | -3.68(-7.41%) |
Aug 16, 2017 | 49.20 | 49.77 | 48.99 | 49.62 | 782,214 | +0.54(+1.11%) |
Aug 15, 2017 | 49.64 | 49.88 | 49.07 | 49.07 | 701,581 | -0.56(-1.13%) |
Aug 14, 2017 | 49.37 | 49.88 | 49.37 | 49.63 | 597,849 | +0.76(+1.55%) |
Aug 11, 2017 | 47.91 | 49.27 | 47.83 | 48.88 | 598,531 | +0.66(+1.37%) |
Aug 10, 2017 | 48.93 | 49.26 | 48.19 | 48.22 | 1,198,346 | -1.03(-2.10%) |
Aug 09, 2017 | 49.53 | 49.61 | 49.00 | 49.25 | 520,796 | -0.50(-1.00%) |
Aug 08, 2017 | 49.98 | 50.33 | 49.61 | 49.75 | 619,420 | -0.21(-0.41%) |
Aug 07, 2017 | 49.84 | 50.17 | 49.32 | 49.96 | 656,346 | +0.02(+0.04%) |
Aug 04, 2017 | 50.13 | 50.32 | 49.59 | 49.94 | 851,637 | +0.01(+0.02%) |
Aug 03, 2017 | 49.46 | 50.12 | 49.31 | 49.93 | 1,009,088 | +0.41(+0.83%) |
Aug 02, 2017 | 49.65 | 50.14 | 48.83 | 49.52 | 1,118,263 | -0.27(-0.54%) |