Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.84 | 46.21 | 44.76 | 45.77 | 25,898 | -0.19(-0.41%) |
Oct 30, 2017 | 45.35 | 46.51 | 45.35 | 45.96 | 18,583 | +0.60(+1.32%) |
Oct 27, 2017 | 45.30 | 45.79 | 44.25 | 45.36 | 19,889 | -0.10(-0.22%) |
Oct 26, 2017 | 45.94 | 47.20 | 45.12 | 45.46 | 24,360 | -0.71(-1.54%) |
Oct 25, 2017 | 45.67 | 47.10 | 45.67 | 46.17 | 15,147 | +0.26(+0.57%) |
Oct 24, 2017 | 46.75 | 47.47 | 45.31 | 45.91 | 20,111 | -0.34(-0.74%) |
Oct 23, 2017 | 47.17 | 47.67 | 46.03 | 46.25 | 17,949 | -1.21(-2.55%) |
Oct 20, 2017 | 48.88 | 48.99 | 47.33 | 47.46 | 17,376 | -1.01(-2.08%) |
Oct 19, 2017 | 46.99 | 48.87 | 46.99 | 48.47 | 16,913 | +1.01(+2.13%) |
Oct 18, 2017 | 47.13 | 48.01 | 46.88 | 47.46 | 20,434 | +0.72(+1.54%) |
Oct 17, 2017 | 47.14 | 47.49 | 46.03 | 46.74 | 19,113 | -0.18(-0.38%) |
Oct 16, 2017 | 47.47 | 47.47 | 46.60 | 46.92 | 7,556 | -0.62(-1.30%) |
Oct 13, 2017 | 47.05 | 48.15 | 46.79 | 47.54 | 12,184 | -0.13(-0.27%) |
Oct 12, 2017 | 48.02 | 48.25 | 47.47 | 47.67 | 17,721 | -0.64(-1.32%) |
Oct 11, 2017 | 48.47 | 48.94 | 48.14 | 48.31 | 22,210 | +0.34(+0.71%) |
Oct 10, 2017 | 47.73 | 48.50 | 47.59 | 47.97 | 16,691 | -0.05(-0.10%) |
Oct 09, 2017 | 49.31 | 49.32 | 47.24 | 48.02 | 17,036 | -0.91(-1.86%) |
Oct 06, 2017 | 48.17 | 49.64 | 48.16 | 48.93 | 10,506 | +0.13(+0.27%) |
Oct 05, 2017 | 46.85 | 48.89 | 46.85 | 48.80 | 24,428 | +1.40(+2.95%) |
Oct 04, 2017 | 46.93 | 47.68 | 46.72 | 47.40 | 33,988 | +0.20(+0.42%) |
Oct 03, 2017 | 47.23 | 47.94 | 46.47 | 47.20 | 42,081 | -0.37(-0.78%) |
Oct 02, 2017 | 46.81 | 47.63 | 46.79 | 47.57 | 40,658 | +1.05(+2.26%) |
Sep 29, 2017 | 47.06 | 47.76 | 46.25 | 46.52 | 35,948 | -0.55(-1.17%) |
Sep 28, 2017 | 43.72 | 47.28 | 43.72 | 47.07 | 6,842 | +0.05(+0.11%) |
Sep 27, 2017 | 46.80 | 47.49 | 46.00 | 47.02 | 38,227 | +0.37(+0.79%) |
Sep 26, 2017 | 46.95 | 47.36 | 46.38 | 46.65 | 5,393 | -0.28(-0.60%) |
Sep 25, 2017 | 46.04 | 47.14 | 46.04 | 46.93 | 16,157 | +0.77(+1.67%) |
Sep 22, 2017 | 46.02 | 47.11 | 45.63 | 46.16 | 21,446 | -0.22(-0.47%) |
Sep 21, 2017 | 46.20 | 46.79 | 46.09 | 46.38 | 11,537 | +0.17(+0.37%) |
Sep 20, 2017 | 47.00 | 47.30 | 45.00 | 46.21 | 40,859 | -1.14(-2.41%) |
Sep 19, 2017 | 46.43 | 47.62 | 45.16 | 47.35 | 30,941 | +0.83(+1.78%) |
Sep 18, 2017 | 46.86 | 47.27 | 46.19 | 46.52 | 22,088 | -0.58(-1.23%) |
Sep 15, 2017 | 48.18 | 48.46 | 47.10 | 47.10 | 70,484 | -0.91(-1.90%) |
Sep 14, 2017 | 47.33 | 48.02 | 47.16 | 48.01 | 16,031 | +0.55(+1.16%) |
Sep 13, 2017 | 46.74 | 47.68 | 46.49 | 47.46 | 32,378 | +0.60(+1.28%) |
Sep 12, 2017 | 47.06 | 47.46 | 46.12 | 46.86 | 15,058 | -0.20(-0.42%) |
Sep 11, 2017 | 47.11 | 47.37 | 46.09 | 47.06 | 15,744 | +0.12(+0.26%) |
Sep 08, 2017 | 47.56 | 47.56 | 46.36 | 46.94 | 13,672 | +0.55(+1.19%) |
Sep 07, 2017 | 46.69 | 46.85 | 45.50 | 46.39 | 26,194 | -0.41(-0.88%) |
Sep 06, 2017 | 46.60 | 47.45 | 45.81 | 46.80 | 18,917 | -0.13(-0.28%) |
Sep 05, 2017 | 46.73 | 47.52 | 46.02 | 46.93 | 15,277 | +0.36(+0.77%) |
Sep 01, 2017 | 47.21 | 47.21 | 45.84 | 46.57 | 16,157 | -0.58(-1.23%) |
Aug 31, 2017 | 47.54 | 47.54 | 45.17 | 47.15 | 14,093 | +0.44(+0.94%) |
Aug 30, 2017 | 45.90 | 47.56 | 45.19 | 46.71 | 12,980 | +0.56(+1.21%) |
Aug 29, 2017 | 46.49 | 46.76 | 45.01 | 46.15 | 17,219 | -0.32(-0.69%) |
Aug 28, 2017 | 46.16 | 47.15 | 45.49 | 46.47 | 24,441 | +1.27(+2.81%) |
Aug 25, 2017 | 45.00 | 45.84 | 44.80 | 45.20 | 9,048 | -0.68(-1.48%) |
Aug 24, 2017 | 45.70 | 46.30 | 45.00 | 45.88 | 8,101 | +0.88(+1.96%) |
Aug 23, 2017 | 45.63 | 46.20 | 44.27 | 45.00 | 48,210 | -0.84(-1.83%) |
Aug 22, 2017 | 44.93 | 46.95 | 44.83 | 45.84 | 30,597 | +0.83(+1.84%) |
Aug 21, 2017 | 44.28 | 45.56 | 44.28 | 45.01 | 9,541 | -0.30(-0.66%) |
Aug 18, 2017 | 44.87 | 45.97 | 44.04 | 45.31 | 19,734 | +0.07(+0.15%) |
Aug 17, 2017 | 44.61 | 45.55 | 43.63 | 45.24 | 34,219 | +0.24(+0.53%) |
Aug 16, 2017 | 44.50 | 45.35 | 43.92 | 45.00 | 30,860 | -0.19(-0.42%) |
Aug 15, 2017 | 46.39 | 46.89 | 44.05 | 45.19 | 32,579 | -0.93(-2.02%) |
Aug 14, 2017 | 45.32 | 46.47 | 41.95 | 46.12 | 52,473 | +0.91(+2.01%) |
Aug 11, 2017 | 45.58 | 46.10 | 44.10 | 45.21 | 33,562 | -0.69(-1.50%) |
Aug 10, 2017 | 47.24 | 47.62 | 45.01 | 45.90 | 46,865 | -2.30(-4.77%) |
Aug 09, 2017 | 48.65 | 49.09 | 47.27 | 48.20 | 12,531 | -0.52(-1.07%) |
Aug 08, 2017 | 48.23 | 48.91 | 47.80 | 48.72 | 41,515 | +0.69(+1.44%) |
Aug 07, 2017 | 48.85 | 49.75 | 47.30 | 48.03 | 32,706 | -0.46(-0.95%) |
Aug 04, 2017 | 48.72 | 49.35 | 47.90 | 48.49 | 12,405 | +0.24(+0.50%) |
Aug 03, 2017 | 47.68 | 48.93 | 47.68 | 48.25 | 31,573 | +0.05(+0.10%) |
Aug 02, 2017 | 48.46 | 49.07 | 48.20 | 48.20 | 12,339 | -0.47(-0.98%) |