Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.91 | 48.12 | 47.50 | 47.75 | 210,856 | +0.01(+0.02%) |
Oct 30, 2017 | 48.61 | 48.65 | 47.53 | 47.74 | 122,953 | -0.90(-1.84%) |
Oct 27, 2017 | 48.21 | 48.56 | 48.19 | 48.63 | 235,592 | +0.49(+1.01%) |
Oct 26, 2017 | 47.99 | 48.42 | 47.93 | 48.15 | 131,287 | +0.28(+0.59%) |
Oct 25, 2017 | 47.55 | 48.06 | 46.87 | 47.86 | 274,994 | -0.07(-0.15%) |
Oct 24, 2017 | 48.79 | 49.03 | 47.56 | 47.93 | 275,880 | -1.01(-2.07%) |
Oct 23, 2017 | 49.42 | 49.58 | 48.87 | 48.95 | 147,748 | -0.45(-0.92%) |
Oct 20, 2017 | 49.66 | 50.02 | 48.92 | 49.40 | 188,191 | -0.21(-0.43%) |
Oct 19, 2017 | 48.85 | 49.62 | 48.50 | 49.61 | 131,341 | +0.73(+1.49%) |
Oct 18, 2017 | 48.23 | 49.16 | 48.20 | 48.88 | 121,942 | +0.67(+1.38%) |
Oct 17, 2017 | 47.65 | 48.57 | 47.65 | 48.22 | 142,699 | +0.68(+1.42%) |
Oct 16, 2017 | 46.90 | 47.62 | 46.79 | 47.54 | 140,121 | +0.63(+1.34%) |
Oct 13, 2017 | 47.31 | 47.96 | 46.76 | 46.91 | 190,560 | -0.17(-0.36%) |
Oct 12, 2017 | 47.03 | 47.35 | 46.47 | 47.08 | 175,171 | +0.15(+0.32%) |
Oct 11, 2017 | 46.74 | 47.44 | 46.70 | 46.93 | 140,065 | +0.24(+0.51%) |
Oct 10, 2017 | 46.24 | 46.88 | 46.19 | 46.69 | 168,291 | +0.54(+1.17%) |
Oct 09, 2017 | 46.21 | 46.60 | 46.07 | 46.15 | 155,710 | +0.13(+0.29%) |
Oct 06, 2017 | 45.93 | 46.28 | 45.78 | 46.01 | 131,488 | -0.12(-0.27%) |
Oct 05, 2017 | 45.94 | 46.39 | 45.68 | 46.14 | 130,026 | +0.28(+0.62%) |
Oct 04, 2017 | 45.40 | 46.17 | 45.23 | 45.85 | 171,499 | +0.45(+1.00%) |
Oct 03, 2017 | 44.86 | 45.73 | 44.71 | 45.40 | 254,224 | +0.63(+1.41%) |
Oct 02, 2017 | 44.07 | 44.86 | 44.02 | 44.77 | 239,328 | +1.02(+2.33%) |
Sep 29, 2017 | 44.07 | 44.07 | 42.82 | 43.75 | 258,825 | -0.26(-0.59%) |
Sep 28, 2017 | 42.74 | 44.06 | 42.74 | 44.01 | 344,144 | +1.23(+2.89%) |
Sep 27, 2017 | 42.22 | 42.77 | 1,114,523 | -2.25(-4.99%) | ||
Sep 26, 2017 | 45.73 | 45.90 | 44.54 | 45.02 | 267,895 | -0.71(-1.55%) |
Sep 25, 2017 | 45.57 | 45.92 | 45.20 | 45.73 | 189,165 | +0.17(+0.37%) |
Sep 22, 2017 | 45.57 | 45.88 | 45.25 | 45.56 | 105,329 | +0.12(+0.27%) |
Sep 21, 2017 | 45.52 | 46.00 | 45.37 | 45.44 | 96,530 | -0.04(-0.08%) |
Sep 20, 2017 | 45.27 | 45.80 | 45.12 | 45.47 | 281,644 | +0.23(+0.51%) |
Sep 19, 2017 | 45.10 | 45.49 | 44.92 | 45.24 | 130,078 | +0.17(+0.37%) |
Sep 18, 2017 | 44.81 | 45.11 | 44.75 | 45.07 | 96,150 | +0.10(+0.22%) |
Sep 15, 2017 | 45.07 | 45.37 | 44.57 | 44.97 | 338,035 | +0.10(+0.22%) |
Sep 14, 2017 | 44.34 | 44.88 | 44.12 | 44.88 | 100,107 | +0.60(+1.36%) |
Sep 13, 2017 | 44.16 | 44.73 | 44.16 | 44.27 | 87,869 | +0.15(+0.34%) |
Sep 12, 2017 | 45.78 | 45.78 | 43.96 | 44.12 | 136,579 | -1.65(-3.61%) |
Sep 11, 2017 | 44.96 | 45.89 | 44.96 | 45.77 | 133,821 | +0.97(+2.16%) |
Sep 08, 2017 | 44.41 | 44.96 | 43.55 | 44.81 | 145,092 | +0.25(+0.56%) |
Sep 07, 2017 | 44.00 | 44.58 | 43.85 | 44.56 | 121,767 | +0.56(+1.27%) |
Sep 06, 2017 | 44.13 | 44.34 | 43.26 | 44.00 | 166,018 | +0.04(+0.08%) |
Sep 05, 2017 | 43.41 | 44.15 | 43.41 | 43.96 | 105,244 | +0.45(+1.04%) |
Sep 01, 2017 | 43.82 | 43.82 | 43.30 | 43.51 | 109,217 | -0.28(-0.65%) |
Aug 31, 2017 | 43.45 | 44.31 | 43.35 | 43.79 | 154,281 | +0.45(+1.05%) |
Aug 30, 2017 | 43.86 | 43.86 | 43.06 | 43.34 | 122,926 | -0.48(-1.09%) |
Aug 29, 2017 | 43.70 | 44.25 | 43.50 | 43.82 | 110,353 | +0.14(+0.33%) |
Aug 28, 2017 | 43.56 | 43.81 | 43.46 | 43.68 | 108,379 | +0.14(+0.33%) |
Aug 25, 2017 | 43.65 | 44.14 | 43.41 | 43.54 | 125,980 | +0.04(+0.08%) |
Aug 24, 2017 | 43.55 | 43.79 | 43.34 | 43.50 | 97,236 | +0.02(+0.04%) |
Aug 23, 2017 | 43.54 | 43.77 | 43.43 | 43.48 | 118,413 | -0.08(-0.18%) |
Aug 22, 2017 | 43.84 | 43.94 | 43.31 | 43.56 | 163,784 | -0.08(-0.18%) |
Aug 21, 2017 | 43.40 | 43.71 | 43.17 | 43.64 | 143,740 | +0.22(+0.51%) |
Aug 18, 2017 | 42.75 | 44.41 | 42.74 | 43.42 | 219,447 | +0.39(+0.91%) |
Aug 17, 2017 | 43.76 | 44.06 | 42.92 | 43.03 | 143,114 | -0.72(-1.64%) |
Aug 16, 2017 | 44.61 | 44.61 | 43.73 | 43.75 | 229,692 | -0.79(-1.77%) |
Aug 15, 2017 | 44.59 | 44.94 | 44.38 | 44.54 | 78,600 | -0.15(-0.34%) |
Aug 14, 2017 | 44.20 | 44.74 | 43.58 | 44.69 | 152,532 | +0.53(+1.21%) |
Aug 11, 2017 | 44.86 | 45.52 | 43.57 | 44.16 | 148,437 | -1.32(-2.90%) |
Aug 10, 2017 | 45.42 | 45.73 | 45.01 | 45.48 | 123,075 | +0.06(+0.14%) |
Aug 09, 2017 | 44.83 | 45.41 | 44.59 | 45.41 | 173,094 | +0.72(+1.62%) |
Aug 08, 2017 | 44.82 | 45.17 | 44.44 | 44.69 | 76,871 | -0.23(-0.51%) |
Aug 07, 2017 | 44.88 | 45.09 | 44.40 | 44.92 | 100,313 | +0.06(+0.14%) |
Aug 04, 2017 | 44.04 | 45.09 | 43.73 | 44.86 | 140,731 | +0.83(+1.89%) |
Aug 03, 2017 | 41.43 | 44.35 | 41.43 | 44.03 | 237,432 | +0.90(+2.09%) |
Aug 02, 2017 | 44.30 | 44.85 | 42.99 | 43.13 | 192,600 | -1.10(-2.48%) |