Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.72 | 47.87 | 47.40 | 47.68 | 3,324,017 | +0.02(+0.04%) |
Oct 30, 2017 | 46.84 | 47.77 | 46.30 | 47.66 | 6,114,614 | +0.73(+1.57%) |
Oct 27, 2017 | 46.59 | 47.15 | 46.57 | 46.92 | 2,877,063 | +0.22(+0.46%) |
Oct 26, 2017 | 46.75 | 46.97 | 46.48 | 46.71 | 2,950,750 | +0.32(+0.70%) |
Oct 25, 2017 | 46.51 | 46.54 | 45.96 | 46.38 | 4,308,758 | -0.26(-0.57%) |
Oct 24, 2017 | 46.36 | 46.68 | 46.26 | 46.65 | 2,773,770 | +0.22(+0.46%) |
Oct 23, 2017 | 46.39 | 46.53 | 46.28 | 46.43 | 3,747,674 | +0.12(+0.26%) |
Oct 20, 2017 | 46.25 | 46.38 | 46.10 | 46.31 | 3,044,860 | +0.02(+0.04%) |
Oct 19, 2017 | 45.96 | 46.40 | 45.95 | 46.29 | 5,386,273 | +0.42(+0.92%) |
Oct 18, 2017 | 46.03 | 46.28 | 45.79 | 45.87 | 1,967,411 | -0.40(-0.87%) |
Oct 17, 2017 | 46.37 | 46.50 | 46.08 | 46.27 | 2,763,875 | -0.17(-0.37%) |
Oct 16, 2017 | 46.48 | 46.62 | 46.31 | 46.44 | 1,756,789 | -0.17(-0.36%) |
Oct 13, 2017 | 47.17 | 47.27 | 46.30 | 46.61 | 3,050,521 | -0.44(-0.94%) |
Oct 12, 2017 | 46.63 | 47.14 | 46.46 | 47.05 | 2,861,310 | +0.41(+0.89%) |
Oct 11, 2017 | 46.49 | 46.87 | 46.33 | 46.64 | 3,529,639 | +0.46(+0.99%) |
Oct 10, 2017 | 45.83 | 46.46 | 45.75 | 46.18 | 4,214,270 | +0.48(+1.05%) |
Oct 09, 2017 | 45.53 | 45.96 | 45.53 | 45.70 | 2,524,995 | +0.28(+0.61%) |
Oct 06, 2017 | 45.29 | 45.44 | 44.63 | 45.43 | 3,383,780 | -0.03(-0.06%) |
Oct 05, 2017 | 46.26 | 46.26 | 45.15 | 45.45 | 5,485,118 | -1.03(-2.22%) |
Oct 04, 2017 | 46.21 | 46.51 | 46.16 | 46.48 | 2,875,325 | +0.28(+0.61%) |
Oct 03, 2017 | 46.27 | 46.33 | 46.08 | 46.20 | 2,769,886 | -0.04(-0.10%) |
Oct 02, 2017 | 46.48 | 46.74 | 46.23 | 46.25 | 2,144,054 | -0.06(-0.13%) |
Sep 29, 2017 | 46.44 | 46.56 | 46.22 | 46.31 | 2,185,304 | -0.18(-0.39%) |
Sep 28, 2017 | 46.28 | 46.50 | 46.08 | 46.49 | 2,392,232 | +0.03(+0.07%) |
Sep 27, 2017 | 47.01 | 47.05 | 46.27 | 46.46 | 2,275,725 | -0.71(-1.51%) |
Sep 26, 2017 | 47.42 | 47.49 | 47.14 | 47.17 | 2,168,494 | -0.25(-0.53%) |
Sep 25, 2017 | 47.11 | 47.48 | 46.95 | 47.43 | 2,707,545 | +0.38(+0.81%) |
Sep 22, 2017 | 47.22 | 47.22 | 46.96 | 47.04 | 2,944,387 | +0.01(+0.03%) |
Sep 21, 2017 | 47.07 | 47.42 | 47.02 | 47.03 | 3,076,169 | +0.06(+0.13%) |
Sep 20, 2017 | 47.38 | 47.59 | 46.90 | 46.97 | 3,495,620 | -0.40(-0.85%) |
Sep 19, 2017 | 47.44 | 47.61 | 47.25 | 47.37 | 1,976,330 | -0.03(-0.07%) |
Sep 18, 2017 | 48.03 | 48.12 | 47.20 | 47.41 | 3,123,133 | -0.66(-1.37%) |
Sep 15, 2017 | 48.22 | 48.23 | 47.89 | 48.06 | 4,125,879 | +0.08(+0.17%) |
Sep 14, 2017 | 47.60 | 48.12 | 47.40 | 47.98 | 3,377,185 | +0.39(+0.82%) |
Sep 13, 2017 | 47.57 | 47.82 | 47.53 | 47.59 | 2,735,785 | -0.09(-0.19%) |
Sep 12, 2017 | 48.31 | 48.42 | 47.38 | 47.68 | 2,383,075 | -0.69(-1.43%) |
Sep 11, 2017 | 47.93 | 48.39 | 47.87 | 48.37 | 2,373,539 | +0.36(+0.76%) |
Sep 08, 2017 | 47.93 | 48.02 | 47.72 | 48.01 | 1,411,744 | +0.08(+0.16%) |
Sep 07, 2017 | 47.30 | 48.02 | 47.04 | 47.93 | 2,482,830 | +0.71(+1.51%) |
Sep 06, 2017 | 47.49 | 47.49 | 47.03 | 47.22 | 1,928,251 | -0.18(-0.37%) |
Sep 05, 2017 | 47.57 | 47.67 | 47.26 | 47.40 | 2,107,152 | -0.12(-0.25%) |
Sep 01, 2017 | 47.67 | 47.77 | 47.35 | 47.52 | 1,090,433 | +0.00(+0.01%) |
Aug 31, 2017 | 47.53 | 47.63 | 47.43 | 47.51 | 2,058,364 | +0.07(+0.15%) |
Aug 30, 2017 | 47.74 | 47.81 | 47.35 | 47.44 | 1,601,567 | -0.41(-0.87%) |
Aug 29, 2017 | 48.05 | 48.13 | 47.84 | 47.86 | 1,587,715 | -0.17(-0.36%) |
Aug 28, 2017 | 48.18 | 48.18 | 47.82 | 48.03 | 1,843,480 | +0.07(+0.15%) |
Aug 25, 2017 | 47.97 | 48.21 | 47.95 | 47.96 | 2,474,066 | -0.02(-0.03%) |
Aug 24, 2017 | 47.72 | 48.02 | 47.65 | 47.97 | 2,226,984 | +0.18(+0.37%) |
Aug 23, 2017 | 47.64 | 47.82 | 47.16 | 47.80 | 2,677,898 | +0.14(+0.30%) |
Aug 22, 2017 | 47.72 | 47.85 | 47.50 | 47.66 | 2,901,925 | -0.05(-0.10%) |
Aug 21, 2017 | 47.05 | 47.86 | 47.00 | 47.70 | 4,585,296 | +0.75(+1.59%) |
Aug 18, 2017 | 46.59 | 46.99 | 46.47 | 46.96 | 2,104,598 | +0.31(+0.66%) |
Aug 17, 2017 | 47.17 | 47.31 | 46.63 | 46.65 | 1,787,308 | -0.47(-1.00%) |
Aug 16, 2017 | 47.10 | 47.22 | 46.97 | 47.12 | 1,406,586 | +0.06(+0.14%) |
Aug 15, 2017 | 46.62 | 47.12 | 46.62 | 47.06 | 2,812,058 | +0.15(+0.32%) |
Aug 14, 2017 | 46.60 | 46.91 | 46.46 | 46.91 | 2,535,371 | +0.33(+0.71%) |
Aug 11, 2017 | 46.82 | 46.82 | 46.43 | 46.58 | 1,286,315 | -0.18(-0.39%) |
Aug 10, 2017 | 46.87 | 46.90 | 46.35 | 46.76 | 3,343,378 | -0.27(-0.57%) |
Aug 09, 2017 | 47.36 | 47.36 | 46.85 | 47.03 | 2,039,374 | -0.31(-0.65%) |
Aug 08, 2017 | 47.15 | 47.37 | 47.07 | 47.34 | 2,157,273 | +0.15(+0.32%) |
Aug 07, 2017 | 47.38 | 46.99 | 47.19 | 2,372,072 | -0.03(-0.06%) | |
Aug 04, 2017 | 46.85 | 47.29 | 46.46 | 47.22 | 2,479,705 | +0.47(+1.00%) |
Aug 03, 2017 | 46.25 | 46.85 | 46.21 | 46.75 | 2,998,323 | +0.40(+0.86%) |
Aug 02, 2017 | 45.93 | 46.37 | 45.83 | 46.35 | 1,562,871 | +0.22(+0.48%) |