Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.01 | 48.97 | 47.94 | 48.23 | 126,359 | +0.35(+0.74%) |
Oct 30, 2017 | 49.01 | 50.08 | 47.68 | 47.88 | 132,248 | -0.50(-1.04%) |
Oct 27, 2017 | 47.78 | 48.61 | 46.70 | 48.38 | 216,956 | +0.76(+1.60%) |
Oct 26, 2017 | 47.03 | 48.68 | 46.50 | 47.62 | 136,898 | +0.23(+0.49%) |
Oct 25, 2017 | 45.92 | 47.93 | 44.97 | 47.39 | 241,416 | +0.81(+1.73%) |
Oct 24, 2017 | 48.51 | 51.50 | 46.28 | 46.58 | 317,504 | -1.88(-3.87%) |
Oct 23, 2017 | 48.56 | 48.70 | 46.86 | 48.45 | 115,815 | -0.07(-0.15%) |
Oct 20, 2017 | 48.23 | 48.81 | 47.90 | 48.53 | 79,479 | +0.60(+1.26%) |
Oct 19, 2017 | 47.93 | 47.95 | 47.27 | 47.93 | 62,897 | -0.34(-0.71%) |
Oct 18, 2017 | 47.99 | 48.45 | 47.54 | 48.27 | 79,984 | +0.46(+0.97%) |
Oct 17, 2017 | 48.32 | 48.57 | 47.51 | 47.80 | 75,202 | -0.52(-1.08%) |
Oct 16, 2017 | 48.30 | 48.30 | 48.17 | 48.32 | 67,278 | +0.22(+0.46%) |
Oct 13, 2017 | 48.57 | 49.38 | 47.89 | 48.10 | 93,636 | -0.33(-0.69%) |
Oct 12, 2017 | 48.33 | 48.54 | 48.03 | 48.44 | 84,602 | -0.02(-0.04%) |
Oct 11, 2017 | 48.78 | 48.79 | 48.27 | 48.45 | 84,793 | -0.14(-0.29%) |
Oct 10, 2017 | 48.84 | 49.62 | 48.44 | 48.59 | 90,819 | +0.03(+0.06%) |
Oct 09, 2017 | 49.21 | 50.15 | 48.38 | 48.57 | 138,266 | -0.39(-0.80%) |
Oct 06, 2017 | 49.70 | 50.02 | 48.85 | 48.96 | 184,483 | -0.97(-1.93%) |
Oct 05, 2017 | 50.17 | 50.89 | 49.88 | 49.92 | 130,640 | -0.27(-0.54%) |
Oct 04, 2017 | 51.02 | 51.06 | 50.12 | 50.19 | 99,144 | -0.71(-1.40%) |
Oct 03, 2017 | 53.34 | 53.34 | 49.48 | 50.91 | 337,219 | +2.16(+4.44%) |
Oct 02, 2017 | 49.67 | 50.23 | 47.84 | 48.74 | 289,910 | -3.26(-6.27%) |
Sep 29, 2017 | 52.85 | 52.98 | 51.80 | 52.00 | 103,299 | -0.79(-1.49%) |
Sep 28, 2017 | 52.29 | 52.86 | 51.81 | 52.79 | 125,042 | +0.39(+0.74%) |
Sep 27, 2017 | 51.81 | 52.84 | 51.17 | 52.40 | 224,412 | +0.83(+1.60%) |
Sep 26, 2017 | 51.22 | 52.36 | 50.88 | 51.57 | 302,038 | +0.45(+0.89%) |
Sep 25, 2017 | 49.75 | 51.15 | 49.75 | 51.12 | 165,994 | +1.45(+2.92%) |
Sep 22, 2017 | 49.20 | 49.86 | 49.20 | 49.67 | 124,056 | +0.59(+1.21%) |
Sep 21, 2017 | 48.97 | 49.42 | 48.56 | 49.08 | 101,895 | +0.13(+0.27%) |
Sep 20, 2017 | 49.37 | 49.37 | 48.32 | 48.95 | 119,873 | -0.14(-0.28%) |
Sep 19, 2017 | 48.02 | 49.50 | 47.81 | 49.09 | 168,375 | +1.10(+2.28%) |
Sep 18, 2017 | 47.59 | 48.15 | 47.30 | 47.99 | 166,026 | +0.50(+1.06%) |
Sep 15, 2017 | 47.14 | 48.22 | 46.61 | 47.49 | 186,395 | +0.45(+0.97%) |
Sep 14, 2017 | 46.87 | 47.16 | 46.23 | 47.03 | 112,669 | +0.14(+0.30%) |
Sep 13, 2017 | 45.94 | 47.26 | 45.57 | 46.90 | 142,941 | +0.96(+2.08%) |
Sep 12, 2017 | 45.36 | 46.18 | 45.21 | 45.94 | 105,486 | +0.76(+1.69%) |
Sep 11, 2017 | 45.60 | 45.69 | 44.69 | 45.18 | 103,031 | -0.02(-0.04%) |
Sep 08, 2017 | 44.55 | 45.31 | 44.15 | 45.20 | 166,190 | +0.59(+1.33%) |
Sep 07, 2017 | 44.58 | 44.84 | 44.11 | 44.60 | 185,937 | -0.13(-0.29%) |
Sep 06, 2017 | 44.72 | 45.47 | 44.56 | 44.73 | 145,577 | +0.17(+0.37%) |
Sep 05, 2017 | 45.57 | 45.68 | 43.89 | 44.56 | 166,097 | -1.27(-2.77%) |
Sep 01, 2017 | 46.27 | 46.82 | 45.43 | 45.84 | 109,415 | -0.29(-0.62%) |
Aug 31, 2017 | 45.74 | 46.53 | 45.47 | 46.12 | 250,860 | +0.75(+1.66%) |
Aug 30, 2017 | 43.92 | 45.81 | 43.78 | 45.37 | 200,790 | +1.48(+3.36%) |
Aug 29, 2017 | 43.68 | 44.04 | 42.86 | 43.90 | 137,599 | -0.07(-0.17%) |
Aug 28, 2017 | 44.13 | 44.23 | 43.70 | 43.97 | 162,065 | +0.15(+0.34%) |
Aug 25, 2017 | 43.93 | 43.15 | 43.82 | 92,571 | +0.64(+1.48%) | |
Aug 24, 2017 | 43.57 | 43.57 | 43.09 | 43.18 | 61,917 | -0.16(-0.36%) |
Aug 23, 2017 | 42.91 | 43.59 | 42.80 | 43.34 | 128,581 | +0.19(+0.45%) |
Aug 22, 2017 | 43.33 | 43.85 | 43.05 | 43.14 | 94,514 | -0.11(-0.26%) |
Aug 21, 2017 | 43.18 | 43.66 | 42.85 | 43.26 | 95,135 | +0.06(+0.15%) |
Aug 18, 2017 | 42.50 | 43.55 | 42.43 | 43.19 | 167,286 | +0.37(+0.87%) |
Aug 17, 2017 | 44.33 | 44.33 | 42.82 | 42.82 | 95,679 | -1.61(-3.62%) |
Aug 16, 2017 | 44.47 | 45.08 | 44.26 | 44.43 | 130,018 | +0.15(+0.34%) |
Aug 15, 2017 | 44.77 | 44.93 | 44.16 | 44.28 | 171,899 | -0.43(-0.96%) |
Aug 14, 2017 | 43.83 | 44.77 | 43.83 | 44.70 | 196,335 | +1.13(+2.60%) |
Aug 11, 2017 | 43.07 | 44.05 | 43.07 | 43.57 | 298,097 | +0.49(+1.14%) |
Aug 10, 2017 | 42.74 | 43.43 | 42.50 | 43.08 | 170,239 | +0.09(+0.22%) |
Aug 09, 2017 | 43.62 | 43.93 | 42.48 | 42.99 | 201,404 | -0.80(-1.82%) |
Aug 08, 2017 | 44.38 | 45.16 | 43.70 | 43.78 | 236,186 | -0.69(-1.54%) |
Aug 07, 2017 | 44.90 | 45.08 | 44.28 | 44.47 | 107,747 | -0.42(-0.93%) |
Aug 04, 2017 | 45.29 | 43.73 | 44.89 | 153,966 | +1.00(+2.28%) | |
Aug 03, 2017 | 44.66 | 44.93 | 43.67 | 43.89 | 214,794 | -0.78(-1.74%) |
Aug 02, 2017 | 45.40 | 45.73 | 44.20 | 44.66 | 246,236 | -0.83(-1.83%) |