Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.13 | 49.13 | 49.03 | 49.06 | 17,576 | +0.14(+0.29%) |
Oct 30, 2017 | 49.01 | 49.09 | 48.82 | 48.91 | 22,151 | -0.16(-0.32%) |
Oct 27, 2017 | 48.99 | 49.22 | 48.95 | 49.07 | 68,013 | +0.18(+0.37%) |
Oct 26, 2017 | 49.04 | 49.06 | 48.89 | 48.89 | 17,995 | +0.11(+0.23%) |
Oct 25, 2017 | 48.87 | 48.95 | 48.55 | 48.78 | 23,087 | -0.19(-0.38%) |
Oct 24, 2017 | 49.08 | 49.08 | 48.89 | 48.96 | 27,320 | +0.22(+0.46%) |
Oct 23, 2017 | 48.87 | 48.96 | 48.74 | 48.74 | 13,402 | -0.11(-0.23%) |
Oct 20, 2017 | 48.73 | 48.90 | 48.73 | 48.85 | 31,369 | +0.26(+0.54%) |
Oct 19, 2017 | 48.33 | 48.59 | 48.33 | 48.59 | 12,587 | -0.04(-0.08%) |
Oct 18, 2017 | 48.65 | 48.66 | 48.57 | 48.63 | 14,691 | +0.16(+0.33%) |
Oct 17, 2017 | 48.62 | 48.62 | 48.39 | 48.47 | 19,706 | -0.10(-0.20%) |
Oct 16, 2017 | 48.62 | 48.62 | 48.50 | 48.56 | 23,742 | +0.06(+0.12%) |
Oct 13, 2017 | 48.41 | 48.58 | 48.41 | 48.51 | 21,202 | +0.15(+0.32%) |
Oct 12, 2017 | 48.25 | 48.43 | 48.25 | 48.35 | 29,576 | +0.11(+0.22%) |
Oct 11, 2017 | 48.30 | 48.30 | 48.16 | 48.25 | 18,079 | +0.06(+0.13%) |
Oct 10, 2017 | 48.18 | 48.25 | 48.12 | 48.19 | 26,068 | +0.10(+0.22%) |
Oct 09, 2017 | 48.20 | 48.25 | 48.05 | 48.08 | 18,913 | -0.09(-0.18%) |
Oct 06, 2017 | 48.19 | 48.19 | 48.10 | 48.17 | 26,694 | -0.03(-0.07%) |
Oct 05, 2017 | 48.15 | 48.24 | 48.07 | 48.20 | 37,974 | +0.25(+0.53%) |
Oct 04, 2017 | 47.75 | 48.01 | 47.75 | 47.95 | 26,009 | +0.13(+0.26%) |
Oct 03, 2017 | 47.94 | 47.94 | 47.78 | 47.82 | 48,967 | -0.01(-0.02%) |
Oct 02, 2017 | 47.75 | 47.83 | 47.66 | 47.83 | 35,011 | +0.26(+0.55%) |
Sep 29, 2017 | 47.56 | 47.58 | 47.46 | 47.57 | 42,669 | +0.07(+0.15%) |
Sep 28, 2017 | 47.43 | 47.50 | 47.33 | 47.50 | 19,190 | +0.03(+0.06%) |
Sep 27, 2017 | 47.19 | 47.47 | 25,185 | +0.11(+0.23%) | ||
Sep 26, 2017 | 47.51 | 47.51 | 47.34 | 47.36 | 19,638 | +0.06(+0.14%) |
Sep 25, 2017 | 47.25 | 47.40 | 47.18 | 47.30 | 26,253 | -0.04(-0.09%) |
Sep 22, 2017 | 47.23 | 47.39 | 47.23 | 47.34 | 11,760 | -0.04(-0.09%) |
Sep 21, 2017 | 47.52 | 47.52 | 47.38 | 47.38 | 16,723 | -0.18(-0.38%) |
Sep 20, 2017 | 47.79 | 47.79 | 47.37 | 47.56 | 22,771 | -0.07(-0.15%) |
Sep 19, 2017 | 47.77 | 47.77 | 47.61 | 47.63 | 23,461 | -0.13(-0.27%) |
Sep 18, 2017 | 47.71 | 47.86 | 47.69 | 47.76 | 28,305 | +0.00(+0.00%) |
Sep 15, 2017 | 47.58 | 47.76 | 47.57 | 47.76 | 54,717 | +0.17(+0.35%) |
Sep 14, 2017 | 47.67 | 47.67 | 47.51 | 47.59 | 15,836 | -0.05(-0.11%) |
Sep 13, 2017 | 47.81 | 47.81 | 47.64 | 47.65 | 17,766 | -0.15(-0.32%) |
Sep 12, 2017 | 47.81 | 47.86 | 47.77 | 47.80 | 16,398 | +0.09(+0.18%) |
Sep 11, 2017 | 47.34 | 47.74 | 47.34 | 47.71 | 22,799 | +0.59(+1.25%) |
Sep 08, 2017 | 47.05 | 47.29 | 47.05 | 47.12 | 16,292 | -0.08(-0.16%) |
Sep 07, 2017 | 46.96 | 47.20 | 46.96 | 47.20 | 28,036 | +0.16(+0.35%) |
Sep 06, 2017 | 47.04 | 47.04 | 46.87 | 47.04 | 15,002 | +0.19(+0.41%) |
Sep 05, 2017 | 46.97 | 47.12 | 46.67 | 46.84 | 181,141 | -0.24(-0.52%) |
Sep 01, 2017 | 47.26 | 47.26 | 47.07 | 47.09 | 26,253 | +0.05(+0.10%) |
Aug 31, 2017 | 46.69 | 47.12 | 46.69 | 47.04 | 29,084 | +0.28(+0.60%) |
Aug 30, 2017 | 46.48 | 46.77 | 46.48 | 46.76 | 16,434 | +0.24(+0.52%) |
Aug 29, 2017 | 46.39 | 46.54 | 46.28 | 46.52 | 20,827 | -0.02(-0.03%) |
Aug 28, 2017 | 46.68 | 46.68 | 46.50 | 46.53 | 11,151 | -0.11(-0.23%) |
Aug 25, 2017 | 46.59 | 46.80 | 46.59 | 46.64 | 32,667 | +0.13(+0.28%) |
Aug 24, 2017 | 46.65 | 46.78 | 46.51 | 46.51 | 35,313 | -0.01(-0.02%) |
Aug 23, 2017 | 46.57 | 46.58 | 46.48 | 46.52 | 30,434 | -0.09(-0.19%) |
Aug 22, 2017 | 46.37 | 46.65 | 46.37 | 46.61 | 29,474 | +0.42(+0.91%) |
Aug 21, 2017 | 46.20 | 46.22 | 46.02 | 46.19 | 46,122 | +0.06(+0.13%) |
Aug 18, 2017 | 46.15 | 46.36 | 46.04 | 46.13 | 35,054 | -0.13(-0.27%) |
Aug 17, 2017 | 46.76 | 46.84 | 46.26 | 46.26 | 44,216 | -0.66(-1.41%) |
Aug 16, 2017 | 46.92 | 46.98 | 46.87 | 46.92 | 45,813 | +0.19(+0.40%) |
Aug 15, 2017 | 46.95 | 46.95 | 46.70 | 46.73 | 29,593 | -0.08(-0.16%) |
Aug 14, 2017 | 46.49 | 46.85 | 46.49 | 46.81 | 17,334 | +0.45(+0.98%) |
Aug 11, 2017 | 46.19 | 46.44 | 46.19 | 46.36 | 68,011 | +0.10(+0.22%) |
Aug 10, 2017 | 46.67 | 46.68 | 46.26 | 46.26 | 111,239 | -0.63(-1.33%) |
Aug 09, 2017 | 46.86 | 46.89 | 46.74 | 46.88 | 46,652 | -0.10(-0.22%) |
Aug 08, 2017 | 47.00 | 47.26 | 46.91 | 46.99 | 49,651 | -0.21(-0.44%) |
Aug 07, 2017 | 47.12 | 47.26 | 47.10 | 47.19 | 46,809 | +0.11(+0.24%) |
Aug 04, 2017 | 46.96 | 47.10 | 46.96 | 47.08 | 35,507 | +0.10(+0.22%) |
Aug 03, 2017 | 47.00 | 47.00 | 46.87 | 46.98 | 72,190 | +0.13(+0.28%) |
Aug 02, 2017 | 46.86 | 46.92 | 46.68 | 46.85 | 32,583 | -0.10(-0.20%) |