Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.42 | 45.83 | 45.38 | 45.71 | 1,157,477 | +0.91(+2.04%) |
Oct 30, 2017 | 44.75 | 44.88 | 44.57 | 44.80 | 1,276,225 | -0.01(-0.02%) |
Oct 27, 2017 | 44.56 | 44.83 | 44.26 | 44.81 | 1,164,545 | +0.06(+0.13%) |
Oct 26, 2017 | 44.52 | 44.97 | 44.38 | 44.75 | 1,622,312 | +0.95(+2.17%) |
Oct 25, 2017 | 43.69 | 43.88 | 43.55 | 43.80 | 2,400,010 | +0.14(+0.31%) |
Oct 24, 2017 | 43.88 | 43.93 | 43.53 | 43.66 | 2,766,979 | -0.14(-0.31%) |
Oct 23, 2017 | 44.08 | 44.10 | 43.70 | 43.80 | 3,640,406 | -0.41(-0.93%) |
Oct 20, 2017 | 44.72 | 44.72 | 44.17 | 44.21 | 3,023,108 | -1.01(-2.23%) |
Oct 19, 2017 | 46.15 | 46.19 | 45.00 | 45.22 | 4,630,662 | -3.08(-6.38%) |
Oct 18, 2017 | 48.29 | 48.44 | 48.16 | 48.30 | 1,239,604 | +0.30(+0.62%) |
Oct 17, 2017 | 48.04 | 48.05 | 47.80 | 48.01 | 1,191,347 | -0.28(-0.58%) |
Oct 16, 2017 | 48.30 | 48.32 | 48.08 | 48.29 | 1,944,138 | -0.06(-0.13%) |
Oct 13, 2017 | 48.45 | 48.52 | 48.20 | 48.35 | 1,742,429 | +0.46(+0.96%) |
Oct 12, 2017 | 47.51 | 47.96 | 47.44 | 47.89 | 1,253,282 | +0.82(+1.75%) |
Oct 11, 2017 | 46.91 | 47.12 | 46.87 | 47.07 | 1,048,999 | +0.39(+0.83%) |
Oct 10, 2017 | 46.62 | 46.71 | 46.48 | 46.68 | 3,313,173 | +0.62(+1.35%) |
Oct 09, 2017 | 46.19 | 46.24 | 46.02 | 46.06 | 1,519,348 | +0.07(+0.16%) |
Oct 06, 2017 | 46.16 | 46.23 | 45.96 | 45.99 | 2,939,829 | -0.59(-1.26%) |
Oct 05, 2017 | 46.67 | 46.76 | 46.48 | 46.58 | 1,903,287 | -0.03(-0.07%) |
Oct 04, 2017 | 46.63 | 46.67 | 46.56 | 46.61 | 1,957,413 | +0.00(+0.00%) |
Oct 03, 2017 | 46.67 | 46.72 | 46.54 | 46.61 | 1,064,670 | -0.13(-0.28%) |
Oct 02, 2017 | 46.80 | 47.00 | 46.71 | 46.74 | 1,449,680 | -0.03(-0.07%) |
Sep 29, 2017 | 46.67 | 46.87 | 46.62 | 46.77 | 1,489,905 | +0.52(+1.13%) |
Sep 28, 2017 | 46.03 | 46.37 | 45.98 | 46.25 | 907,579 | +0.26(+0.56%) |
Sep 27, 2017 | 45.96 | 46.13 | 45.88 | 45.99 | 1,315,564 | -0.23(-0.49%) |
Sep 26, 2017 | 46.34 | 46.35 | 46.08 | 46.21 | 1,146,243 | -0.19(-0.40%) |
Sep 25, 2017 | 46.39 | 46.60 | 46.32 | 46.40 | 1,371,043 | +0.05(+0.10%) |
Sep 22, 2017 | 46.63 | 46.71 | 46.27 | 46.35 | 1,662,028 | -0.18(-0.38%) |
Sep 21, 2017 | 46.57 | 46.75 | 46.46 | 46.53 | 1,123,533 | -0.72(-1.52%) |
Sep 20, 2017 | 47.60 | 47.68 | 46.94 | 47.25 | 1,307,130 | -0.48(-1.00%) |
Sep 19, 2017 | 47.84 | 47.92 | 47.63 | 47.72 | 966,466 | -0.07(-0.15%) |
Sep 18, 2017 | 47.81 | 47.93 | 47.65 | 47.80 | 1,129,266 | +0.20(+0.42%) |
Sep 15, 2017 | 47.62 | 47.69 | 47.49 | 47.59 | 1,414,180 | +0.36(+0.77%) |
Sep 14, 2017 | 47.25 | 47.33 | 47.16 | 47.23 | 1,160,146 | -0.05(-0.10%) |
Sep 13, 2017 | 47.63 | 47.63 | 47.23 | 47.28 | 1,829,658 | -0.15(-0.31%) |
Sep 12, 2017 | 47.63 | 47.70 | 47.34 | 47.42 | 1,387,092 | -0.69(-1.44%) |
Sep 11, 2017 | 47.98 | 48.16 | 47.94 | 48.12 | 881,787 | +0.25(+0.52%) |
Sep 08, 2017 | 47.89 | 47.97 | 47.76 | 47.87 | 954,199 | +0.09(+0.19%) |
Sep 07, 2017 | 47.76 | 47.92 | 47.68 | 47.78 | 1,481,306 | +0.35(+0.73%) |
Sep 06, 2017 | 47.26 | 47.46 | 47.10 | 47.43 | 1,338,258 | +0.56(+1.19%) |
Sep 05, 2017 | 46.87 | 47.01 | 46.67 | 46.88 | 1,002,033 | -0.16(-0.34%) |
Sep 01, 2017 | 47.23 | 47.23 | 46.92 | 47.04 | 1,285,906 | +0.06(+0.14%) |
Aug 31, 2017 | 46.67 | 47.06 | 46.65 | 46.97 | 1,223,377 | +0.46(+0.99%) |
Aug 30, 2017 | 46.71 | 46.76 | 46.37 | 46.51 | 2,581,879 | -0.39(-0.83%) |
Aug 29, 2017 | 46.85 | 47.01 | 46.80 | 46.90 | 1,079,831 | +0.00(+0.00%) |
Aug 28, 2017 | 47.09 | 47.13 | 46.89 | 46.90 | 850,406 | +0.07(+0.16%) |
Aug 25, 2017 | 46.68 | 46.94 | 46.63 | 46.83 | 685,751 | +0.30(+0.64%) |
Aug 24, 2017 | 46.80 | 46.88 | 46.50 | 46.53 | 989,883 | -0.15(-0.31%) |
Aug 23, 2017 | 46.62 | 46.76 | 46.52 | 46.67 | 690,786 | -0.06(-0.14%) |
Aug 22, 2017 | 46.63 | 46.78 | 46.57 | 46.74 | 1,433,791 | +0.27(+0.57%) |
Aug 21, 2017 | 46.30 | 46.53 | 46.23 | 46.47 | 1,167,163 | +0.32(+0.70%) |
Aug 18, 2017 | 46.11 | 46.25 | 46.01 | 46.15 | 723,734 | +0.11(+0.25%) |
Aug 17, 2017 | 46.40 | 46.48 | 46.01 | 46.04 | 883,924 | -0.40(-0.85%) |
Aug 16, 2017 | 46.47 | 46.59 | 46.32 | 46.43 | 1,552,291 | -0.03(-0.07%) |
Aug 15, 2017 | 46.15 | 46.47 | 46.08 | 46.46 | 1,013,804 | +0.26(+0.56%) |
Aug 14, 2017 | 46.17 | 46.29 | 46.07 | 46.21 | 870,430 | +0.42(+0.92%) |
Aug 11, 2017 | 46.05 | 46.09 | 45.72 | 45.79 | 1,294,536 | +0.04(+0.09%) |
Aug 10, 2017 | 45.89 | 45.99 | 45.73 | 45.75 | 1,163,534 | -0.77(-1.67%) |
Aug 09, 2017 | 46.10 | 46.52 | 45.98 | 46.52 | 1,460,273 | +0.35(+0.75%) |
Aug 08, 2017 | 46.18 | 46.28 | 46.10 | 46.17 | 927,422 | -0.05(-0.10%) |
Aug 07, 2017 | 45.92 | 46.24 | 45.92 | 46.22 | 1,041,523 | +0.32(+0.70%) |
Aug 04, 2017 | 45.89 | 45.99 | 45.73 | 45.90 | 946,694 | +0.13(+0.28%) |
Aug 03, 2017 | 45.79 | 46.03 | 45.73 | 45.77 | 1,010,406 | +0.09(+0.19%) |
Aug 02, 2017 | 45.54 | 45.75 | 45.41 | 45.68 | 1,387,235 | +0.16(+0.36%) |