Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.82 | 50.10 | 49.63 | 49.98 | 111,547 | +0.18(+0.36%) |
Oct 30, 2017 | 49.52 | 49.90 | 49.45 | 49.81 | 110,710 | +0.32(+0.65%) |
Oct 27, 2017 | 49.42 | 49.54 | 49.30 | 49.48 | 150,019 | +0.23(+0.47%) |
Oct 26, 2017 | 48.83 | 49.35 | 48.76 | 49.25 | 275,832 | +0.79(+1.63%) |
Oct 25, 2017 | 48.53 | 48.59 | 48.14 | 48.46 | 118,371 | +0.09(+0.19%) |
Oct 24, 2017 | 48.47 | 48.58 | 48.29 | 48.37 | 69,589 | +0.03(+0.06%) |
Oct 23, 2017 | 48.36 | 48.48 | 48.24 | 48.34 | 109,960 | +0.09(+0.19%) |
Oct 20, 2017 | 48.28 | 48.33 | 48.12 | 48.25 | 89,542 | -0.51(-1.05%) |
Oct 19, 2017 | 48.57 | 48.77 | 48.51 | 48.76 | 101,134 | -0.08(-0.17%) |
Oct 18, 2017 | 48.69 | 48.95 | 48.54 | 48.84 | 68,043 | +0.08(+0.17%) |
Oct 17, 2017 | 48.61 | 48.83 | 48.56 | 48.76 | 51,320 | -0.08(-0.17%) |
Oct 16, 2017 | 48.91 | 48.97 | 48.79 | 48.84 | 55,075 | -0.31(-0.62%) |
Oct 13, 2017 | 49.18 | 49.29 | 49.08 | 49.15 | 255,577 | +0.22(+0.46%) |
Oct 12, 2017 | 48.57 | 49.02 | 48.56 | 48.92 | 64,382 | +0.14(+0.29%) |
Oct 11, 2017 | 48.67 | 48.81 | 48.63 | 48.78 | 64,843 | +0.02(+0.04%) |
Oct 10, 2017 | 48.85 | 49.00 | 48.68 | 48.76 | 73,862 | +0.14(+0.30%) |
Oct 09, 2017 | 48.67 | 48.74 | 48.55 | 48.62 | 92,556 | +0.45(+0.93%) |
Oct 06, 2017 | 48.18 | 48.39 | 48.02 | 48.17 | 63,317 | +0.41(+0.87%) |
Oct 05, 2017 | 47.58 | 47.89 | 47.58 | 47.76 | 78,162 | -0.01(-0.02%) |
Oct 04, 2017 | 47.69 | 47.87 | 47.69 | 47.76 | 58,953 | +0.13(+0.28%) |
Oct 03, 2017 | 47.40 | 47.68 | 47.40 | 47.63 | 108,048 | +0.12(+0.25%) |
Oct 02, 2017 | 47.69 | 47.84 | 47.47 | 47.51 | 74,402 | -0.05(-0.09%) |
Sep 29, 2017 | 47.46 | 47.67 | 47.31 | 47.56 | 101,139 | -0.05(-0.11%) |
Sep 28, 2017 | 47.81 | 48.22 | 47.52 | 47.61 | 220,170 | +1.20(+2.58%) |
Sep 27, 2017 | 46.40 | 46.58 | 46.29 | 46.42 | 86,032 | +0.03(+0.06%) |
Sep 26, 2017 | 46.33 | 46.51 | 46.23 | 46.39 | 75,102 | +0.18(+0.39%) |
Sep 25, 2017 | 46.27 | 46.59 | 45.97 | 46.21 | 137,167 | -0.11(-0.23%) |
Sep 22, 2017 | 46.26 | 46.56 | 46.16 | 46.32 | 142,184 | +0.76(+1.68%) |
Sep 21, 2017 | 45.29 | 45.64 | 45.28 | 45.55 | 80,460 | +0.08(+0.18%) |
Sep 20, 2017 | 45.60 | 45.68 | 45.18 | 45.47 | 119,998 | +0.23(+0.52%) |
Sep 19, 2017 | 45.18 | 45.28 | 45.06 | 45.24 | 107,472 | +0.22(+0.48%) |
Sep 18, 2017 | 45.22 | 45.38 | 45.00 | 45.02 | 114,000 | +0.20(+0.44%) |
Sep 15, 2017 | 45.01 | 45.07 | 44.80 | 44.82 | 174,889 | -0.39(-0.86%) |
Sep 14, 2017 | 45.10 | 45.28 | 45.06 | 45.21 | 127,047 | -0.15(-0.34%) |
Sep 13, 2017 | 45.10 | 45.45 | 45.07 | 45.36 | 137,295 | +0.00(+0.00%) |
Sep 12, 2017 | 45.08 | 45.43 | 45.07 | 45.36 | 92,773 | +0.25(+0.56%) |
Sep 11, 2017 | 44.90 | 45.13 | 44.86 | 45.11 | 361,366 | +0.40(+0.88%) |
Sep 08, 2017 | 44.63 | 44.91 | 44.51 | 44.72 | 77,940 | +0.19(+0.42%) |
Sep 07, 2017 | 44.44 | 44.79 | 44.39 | 44.53 | 98,316 | +0.34(+0.77%) |
Sep 06, 2017 | 44.25 | 44.43 | 44.09 | 44.19 | 92,696 | -0.36(-0.81%) |
Sep 05, 2017 | 44.87 | 44.92 | 44.35 | 44.54 | 148,050 | -0.72(-1.59%) |
Sep 01, 2017 | 45.26 | 45.37 | 45.21 | 45.26 | 137,949 | +0.13(+0.28%) |
Aug 31, 2017 | 44.63 | 45.15 | 44.54 | 45.14 | 776,600 | +0.58(+1.29%) |
Aug 30, 2017 | 44.23 | 44.64 | 44.23 | 44.56 | 142,513 | +0.41(+0.94%) |
Aug 29, 2017 | 44.06 | 44.30 | 44.02 | 44.15 | 107,983 | -0.21(-0.46%) |
Aug 28, 2017 | 44.53 | 44.63 | 44.33 | 44.35 | 69,768 | +0.00(+0.00%) |
Aug 25, 2017 | 44.22 | 44.52 | 44.20 | 44.35 | 177,056 | +0.05(+0.12%) |
Aug 24, 2017 | 44.44 | 44.54 | 44.25 | 44.30 | 98,796 | -0.16(-0.36%) |
Aug 23, 2017 | 44.19 | 44.56 | 44.19 | 44.46 | 151,956 | -0.60(-1.33%) |
Aug 22, 2017 | 44.35 | 45.10 | 44.35 | 45.06 | 297,903 | -0.14(-0.32%) |
Aug 21, 2017 | 45.24 | 45.28 | 45.03 | 45.20 | 130,602 | +0.08(+0.18%) |
Aug 18, 2017 | 45.46 | 45.46 | 45.06 | 45.12 | 98,577 | -0.46(-1.00%) |
Aug 17, 2017 | 46.18 | 46.25 | 45.52 | 45.58 | 83,213 | -0.71(-1.54%) |
Aug 16, 2017 | 46.25 | 46.39 | 46.19 | 46.29 | 102,832 | +0.41(+0.90%) |
Aug 15, 2017 | 45.83 | 45.98 | 45.77 | 45.88 | 142,895 | -0.55(-1.19%) |
Aug 14, 2017 | 46.25 | 46.55 | 46.22 | 46.44 | 130,686 | +0.05(+0.12%) |
Aug 11, 2017 | 46.18 | 46.45 | 46.02 | 46.38 | 172,515 | -0.17(-0.36%) |
Aug 10, 2017 | 47.05 | 47.11 | 46.47 | 46.55 | 179,976 | -1.80(-3.71%) |
Aug 09, 2017 | 48.15 | 48.47 | 48.04 | 48.35 | 157,238 | -0.63(-1.28%) |
Aug 08, 2017 | 49.26 | 49.41 | 48.90 | 48.97 | 342,412 | -1.97(-3.87%) |
Aug 07, 2017 | 51.24 | 51.36 | 50.78 | 50.95 | 245,312 | +0.09(+0.18%) |
Aug 04, 2017 | 50.62 | 50.89 | 50.48 | 50.86 | 52,145 | +0.45(+0.89%) |
Aug 03, 2017 | 50.37 | 50.62 | 50.37 | 50.41 | 102,895 | -0.28(-0.55%) |
Aug 02, 2017 | 50.88 | 50.88 | 50.43 | 50.69 | 72,279 | -0.16(-0.32%) |