Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.34 | 47.49 | 47.31 | 47.34 | 6,294,032 | -0.03(-0.07%) |
Oct 30, 2017 | 47.37 | 47.41 | 47.30 | 47.37 | 45,335 | -0.08(-0.17%) |
Oct 27, 2017 | 47.26 | 47.45 | 47.19 | 47.45 | 39,063 | +0.31(+0.65%) |
Oct 26, 2017 | 47.13 | 47.24 | 47.09 | 47.14 | 56,008 | +0.28(+0.59%) |
Oct 25, 2017 | 47.07 | 47.07 | 46.79 | 46.87 | 78,076 | -0.45(-0.96%) |
Oct 24, 2017 | 47.24 | 47.38 | 47.22 | 47.32 | 43,035 | +0.23(+0.50%) |
Oct 23, 2017 | 47.20 | 47.20 | 47.04 | 47.09 | 41,547 | +0.06(+0.12%) |
Oct 20, 2017 | 47.00 | 47.05 | 46.91 | 47.03 | 47,789 | +0.08(+0.17%) |
Oct 19, 2017 | 46.83 | 47.00 | 46.83 | 46.95 | 39,842 | -0.17(-0.36%) |
Oct 18, 2017 | 47.09 | 47.13 | 47.00 | 47.12 | 56,060 | -0.07(-0.15%) |
Oct 17, 2017 | 47.16 | 47.19 | 47.05 | 47.19 | 79,256 | +0.00(+0.00%) |
Oct 16, 2017 | 47.18 | 47.26 | 47.10 | 47.19 | 45,745 | +0.11(+0.24%) |
Oct 13, 2017 | 46.98 | 47.08 | 46.92 | 47.08 | 29,518 | +0.60(+1.29%) |
Oct 12, 2017 | 46.45 | 46.59 | 46.42 | 46.48 | 41,024 | +0.10(+0.21%) |
Oct 11, 2017 | 46.31 | 46.44 | 46.27 | 46.38 | 34,426 | +0.19(+0.41%) |
Oct 10, 2017 | 46.21 | 46.27 | 46.15 | 46.19 | 58,152 | +0.35(+0.77%) |
Oct 09, 2017 | 45.95 | 45.98 | 45.83 | 45.84 | 49,802 | -0.02(-0.04%) |
Oct 06, 2017 | 45.71 | 45.85 | 45.68 | 45.85 | 50,297 | -0.06(-0.12%) |
Oct 05, 2017 | 45.79 | 45.93 | 45.74 | 45.91 | 143,478 | +0.02(+0.04%) |
Oct 04, 2017 | 45.81 | 45.91 | 45.81 | 45.89 | 52,602 | -0.02(-0.05%) |
Oct 03, 2017 | 45.76 | 45.94 | 45.76 | 45.92 | 71,573 | +0.11(+0.25%) |
Oct 02, 2017 | 45.73 | 45.85 | 45.70 | 45.81 | 139,886 | +0.05(+0.11%) |
Sep 29, 2017 | 45.69 | 45.77 | 45.62 | 45.76 | 25,001 | +0.08(+0.18%) |
Sep 28, 2017 | 45.53 | 45.71 | 45.51 | 45.67 | 26,735 | +0.04(+0.08%) |
Sep 27, 2017 | 45.52 | 45.68 | 45.49 | 45.64 | 41,128 | +0.02(+0.05%) |
Sep 26, 2017 | 45.63 | 45.64 | 45.51 | 45.61 | 58,171 | -0.09(-0.19%) |
Sep 25, 2017 | 45.63 | 45.72 | 45.60 | 45.70 | 37,376 | -0.02(-0.04%) |
Sep 22, 2017 | 45.68 | 45.72 | 45.63 | 45.72 | 43,694 | +0.11(+0.25%) |
Sep 21, 2017 | 45.65 | 45.68 | 45.55 | 45.60 | 48,986 | -0.27(-0.58%) |
Sep 20, 2017 | 45.99 | 46.09 | 45.76 | 45.87 | 28,189 | -0.03(-0.07%) |
Sep 19, 2017 | 45.89 | 45.96 | 45.86 | 45.90 | 34,422 | +0.15(+0.32%) |
Sep 18, 2017 | 45.73 | 45.80 | 45.64 | 45.76 | 32,820 | +0.06(+0.14%) |
Sep 15, 2017 | 45.64 | 45.72 | 45.51 | 45.69 | 27,067 | +0.02(+0.05%) |
Sep 14, 2017 | 45.47 | 45.67 | 45.38 | 45.67 | 23,752 | +0.01(+0.02%) |
Sep 13, 2017 | 45.77 | 45.77 | 45.58 | 45.66 | 44,208 | -0.17(-0.37%) |
Sep 12, 2017 | 46.06 | 46.06 | 45.75 | 45.83 | 41,068 | +0.04(+0.09%) |
Sep 11, 2017 | 45.79 | 45.85 | 45.75 | 45.79 | 15,882 | +0.24(+0.53%) |
Sep 08, 2017 | 45.61 | 45.61 | 45.52 | 45.55 | 59,736 | +0.11(+0.23%) |
Sep 07, 2017 | 45.39 | 45.51 | 45.38 | 45.44 | 32,626 | +0.26(+0.57%) |
Sep 06, 2017 | 45.16 | 45.27 | 45.15 | 45.18 | 95,982 | +0.19(+0.43%) |
Sep 05, 2017 | 45.06 | 45.09 | 44.84 | 44.99 | 212,856 | -0.32(-0.72%) |
Sep 01, 2017 | 45.26 | 45.38 | 45.25 | 45.31 | 32,183 | +0.02(+0.05%) |
Aug 31, 2017 | 45.13 | 45.34 | 45.13 | 45.29 | 40,533 | +0.36(+0.81%) |
Aug 30, 2017 | 44.87 | 44.93 | 44.80 | 44.92 | 23,787 | -0.05(-0.11%) |
Aug 29, 2017 | 44.96 | 45.07 | 44.96 | 44.97 | 25,655 | -0.11(-0.25%) |
Aug 28, 2017 | 45.08 | 45.13 | 45.01 | 45.08 | 24,247 | +0.02(+0.04%) |
Aug 25, 2017 | 44.98 | 45.16 | 44.98 | 45.07 | 55,894 | +0.17(+0.38%) |
Aug 24, 2017 | 44.96 | 44.96 | 44.87 | 44.90 | 27,791 | -0.14(-0.31%) |
Aug 23, 2017 | 44.94 | 45.04 | 44.93 | 45.04 | 33,618 | -0.01(-0.02%) |
Aug 22, 2017 | 44.94 | 45.12 | 44.94 | 45.04 | 144,158 | +0.16(+0.36%) |
Aug 21, 2017 | 44.97 | 44.97 | 44.83 | 44.88 | 36,872 | -0.05(-0.11%) |
Aug 18, 2017 | 44.86 | 45.03 | 44.85 | 44.93 | 30,619 | +0.20(+0.45%) |
Aug 17, 2017 | 45.02 | 45.02 | 44.72 | 44.73 | 41,344 | -0.36(-0.81%) |
Aug 16, 2017 | 44.91 | 45.13 | 44.91 | 45.09 | 35,113 | +0.32(+0.71%) |
Aug 15, 2017 | 44.80 | 44.82 | 44.68 | 44.78 | 47,897 | -0.11(-0.25%) |
Aug 14, 2017 | 44.80 | 44.93 | 44.80 | 44.89 | 44,703 | +0.29(+0.65%) |
Aug 11, 2017 | 44.61 | 44.72 | 44.57 | 44.60 | 42,441 | -0.05(-0.11%) |
Aug 10, 2017 | 45.03 | 45.03 | 44.58 | 44.65 | 168,259 | -0.52(-1.15%) |
Aug 09, 2017 | 45.15 | 45.19 | 45.06 | 45.17 | 61,551 | -0.24(-0.54%) |
Aug 08, 2017 | 45.37 | 45.46 | 45.31 | 45.41 | 52,837 | -0.01(-0.02%) |
Aug 07, 2017 | 45.27 | 45.42 | 45.17 | 45.42 | 36,629 | +0.04(+0.09%) |
Aug 04, 2017 | 45.36 | 45.42 | 45.23 | 45.38 | 34,662 | -0.08(-0.18%) |
Aug 03, 2017 | 45.32 | 45.46 | 45.29 | 45.46 | 44,157 | +0.16(+0.36%) |
Aug 02, 2017 | 45.36 | 45.43 | 45.30 | 45.30 | 51,889 | -0.11(-0.23%) |