Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.55 | 47.08 | 46.02 | 46.95 | 1,922,358 | +0.49(+1.05%) |
Oct 30, 2017 | 46.51 | 46.64 | 45.67 | 46.46 | 479,124 | -0.09(-0.19%) |
Oct 27, 2017 | 47.39 | 47.44 | 45.13 | 46.55 | 906,357 | -0.84(-1.78%) |
Oct 26, 2017 | 46.51 | 48.59 | 46.29 | 47.39 | 619,624 | +0.00(+0.00%) |
Oct 25, 2017 | 46.82 | 48.15 | 46.46 | 47.39 | 529,767 | +0.58(+1.23%) |
Oct 24, 2017 | 47.17 | 47.17 | 46.55 | 46.82 | 376,677 | -0.31(-0.66%) |
Oct 23, 2017 | 47.66 | 48.01 | 46.73 | 47.13 | 651,042 | -0.44(-0.93%) |
Oct 20, 2017 | 47.66 | 48.01 | 47.35 | 47.57 | 206,633 | +0.27(+0.56%) |
Oct 19, 2017 | 47.48 | 47.50 | 46.99 | 47.30 | 248,382 | -0.40(-0.84%) |
Oct 18, 2017 | 47.62 | 48.06 | 47.44 | 47.70 | 278,409 | +0.18(+0.37%) |
Oct 17, 2017 | 48.50 | 48.63 | 47.48 | 47.53 | 441,099 | -0.84(-1.74%) |
Oct 16, 2017 | 48.90 | 49.19 | 48.28 | 48.37 | 174,348 | -0.35(-0.73%) |
Oct 13, 2017 | 48.59 | 49.21 | 48.10 | 48.72 | 276,824 | +0.31(+0.64%) |
Oct 12, 2017 | 48.77 | 48.81 | 47.97 | 48.41 | 288,538 | -0.49(-1.00%) |
Oct 11, 2017 | 48.72 | 48.99 | 48.55 | 48.90 | 210,819 | +0.18(+0.36%) |
Oct 10, 2017 | 48.81 | 49.04 | 48.32 | 48.72 | 175,748 | +0.13(+0.27%) |
Oct 09, 2017 | 49.70 | 49.74 | 48.24 | 48.59 | 304,828 | -1.02(-2.05%) |
Oct 06, 2017 | 50.23 | 50.27 | 49.48 | 49.61 | 261,680 | -0.71(-1.41%) |
Oct 05, 2017 | 50.01 | 50.54 | 49.87 | 50.32 | 258,080 | +0.35(+0.71%) |
Oct 04, 2017 | 49.52 | 50.32 | 49.52 | 49.96 | 204,324 | +0.40(+0.80%) |
Oct 03, 2017 | 49.34 | 49.61 | 48.72 | 49.56 | 247,206 | +0.22(+0.45%) |
Oct 02, 2017 | 49.21 | 49.48 | 48.50 | 49.34 | 425,612 | +0.18(+0.36%) |
Sep 29, 2017 | 48.32 | 49.83 | 48.10 | 49.17 | 441,986 | +0.89(+1.83%) |
Sep 28, 2017 | 47.93 | 48.55 | 47.70 | 48.28 | 758,110 | +0.31(+0.65%) |
Sep 27, 2017 | 47.93 | 48.28 | 47.48 | 47.97 | 698,822 | +0.22(+0.46%) |
Sep 26, 2017 | 48.15 | 48.59 | 47.66 | 47.75 | 503,277 | -0.44(-0.92%) |
Sep 25, 2017 | 47.35 | 48.41 | 47.26 | 48.19 | 459,207 | +0.84(+1.78%) |
Sep 22, 2017 | 47.48 | 48.24 | 47.28 | 47.35 | 417,252 | -0.09(-0.19%) |
Sep 21, 2017 | 47.79 | 47.79 | 47.17 | 47.44 | 433,692 | -0.35(-0.74%) |
Sep 20, 2017 | 47.57 | 48.06 | 47.35 | 47.79 | 494,113 | +0.40(+0.84%) |
Sep 19, 2017 | 47.57 | 47.84 | 47.22 | 47.39 | 383,846 | -0.18(-0.37%) |
Sep 18, 2017 | 47.62 | 47.84 | 47.35 | 47.57 | 408,096 | -0.04(-0.09%) |
Sep 15, 2017 | 47.88 | 48.19 | 47.44 | 47.62 | 1,168,336 | -0.18(-0.37%) |
Sep 14, 2017 | 49.08 | 49.12 | 47.66 | 47.79 | 539,069 | -1.33(-2.70%) |
Sep 13, 2017 | 48.90 | 49.25 | 48.77 | 49.12 | 218,238 | +0.18(+0.36%) |
Sep 12, 2017 | 48.81 | 49.21 | 48.50 | 48.94 | 156,874 | +0.22(+0.45%) |
Sep 11, 2017 | 48.63 | 48.94 | 48.32 | 48.72 | 187,770 | +0.35(+0.73%) |
Sep 08, 2017 | 48.15 | 48.81 | 48.15 | 48.37 | 398,001 | +0.09(+0.18%) |
Sep 07, 2017 | 48.06 | 48.37 | 47.26 | 48.28 | 614,836 | +0.35(+0.74%) |
Sep 06, 2017 | 48.68 | 48.81 | 47.93 | 47.93 | 296,942 | -0.53(-1.10%) |
Sep 05, 2017 | 49.12 | 49.34 | 47.97 | 48.46 | 231,169 | -0.66(-1.35%) |
Sep 01, 2017 | 48.32 | 49.21 | 48.32 | 49.12 | 212,718 | +0.97(+2.02%) |
Aug 31, 2017 | 48.94 | 48.94 | 48.01 | 48.15 | 228,208 | -0.71(-1.45%) |
Aug 30, 2017 | 47.84 | 49.25 | 47.66 | 48.86 | 352,573 | +0.97(+2.04%) |
Aug 29, 2017 | 47.66 | 48.28 | 47.30 | 47.88 | 323,780 | -0.07(-0.15%) |
Aug 28, 2017 | 47.95 | 48.26 | 47.58 | 47.95 | 286,607 | +0.13(+0.28%) |
Aug 25, 2017 | 47.82 | 47.95 | 47.69 | 47.82 | 189,036 | +0.04(+0.09%) |
Aug 24, 2017 | 47.95 | 47.95 | 47.45 | 47.78 | 360,922 | +0.00(+0.00%) |
Aug 23, 2017 | 47.51 | 47.83 | 47.25 | 47.78 | 248,020 | +0.09(+0.18%) |
Aug 22, 2017 | 47.73 | 47.95 | 47.38 | 47.69 | 217,487 | +0.00(+0.00%) |
Aug 21, 2017 | 47.69 | 47.86 | 47.29 | 47.69 | 390,877 | -0.04(-0.09%) |
Aug 18, 2017 | 47.91 | 48.39 | 47.69 | 47.73 | 258,458 | -0.57(-1.18%) |
Aug 17, 2017 | 48.96 | 49.49 | 48.26 | 48.30 | 271,272 | -0.79(-1.61%) |
Aug 16, 2017 | 49.22 | 49.79 | 48.52 | 49.09 | 323,826 | -0.44(-0.89%) |
Aug 15, 2017 | 49.97 | 49.97 | 49.53 | 49.53 | 183,100 | -0.31(-0.62%) |
Aug 14, 2017 | 50.19 | 50.61 | 49.79 | 49.84 | 238,682 | +0.00(+0.00%) |
Aug 11, 2017 | 49.93 | 50.54 | 49.66 | 49.84 | 393,206 | -0.35(-0.70%) |
Aug 10, 2017 | 50.36 | 50.80 | 50.19 | 50.19 | 199,974 | -0.44(-0.87%) |
Aug 09, 2017 | 50.45 | 51.02 | 49.84 | 50.63 | 199,026 | -0.26(-0.52%) |
Aug 08, 2017 | 50.98 | 51.55 | 50.41 | 50.89 | 246,285 | -0.22(-0.43%) |
Aug 07, 2017 | 50.72 | 51.51 | 50.67 | 51.11 | 182,935 | +0.35(+0.69%) |
Aug 04, 2017 | 50.50 | 50.85 | 50.36 | 50.76 | 156,667 | +0.35(+0.70%) |
Aug 03, 2017 | 51.42 | 51.42 | 50.10 | 50.41 | 375,847 | -1.05(-2.05%) |
Aug 02, 2017 | 52.34 | 52.34 | 50.94 | 51.46 | 438,354 | -0.97(-1.84%) |