Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.22 | 48.33 | 48.17 | 48.22 | 43,339 | -0.02(-0.04%) |
Oct 30, 2017 | 48.11 | 48.27 | 47.96 | 48.24 | 264,840 | +0.34(+0.70%) |
Oct 27, 2017 | 47.87 | 48.01 | 47.80 | 47.90 | 80,859 | -0.15(-0.31%) |
Oct 26, 2017 | 48.29 | 48.30 | 48.00 | 48.05 | 50,895 | -0.32(-0.65%) |
Oct 25, 2017 | 48.33 | 48.43 | 48.33 | 48.37 | 56,606 | +0.07(+0.14%) |
Oct 24, 2017 | 48.29 | 48.42 | 48.25 | 48.30 | 123,156 | -0.14(-0.29%) |
Oct 23, 2017 | 48.33 | 48.46 | 48.32 | 48.44 | 75,302 | +0.01(+0.02%) |
Oct 20, 2017 | 48.48 | 48.53 | 48.39 | 48.43 | 46,490 | -0.42(-0.85%) |
Oct 19, 2017 | 48.76 | 48.96 | 48.75 | 48.84 | 64,780 | +0.15(+0.30%) |
Oct 18, 2017 | 48.68 | 48.77 | 48.61 | 48.69 | 268,235 | -0.10(-0.20%) |
Oct 17, 2017 | 48.71 | 48.83 | 48.67 | 48.79 | 196,720 | -0.04(-0.08%) |
Oct 16, 2017 | 48.80 | 48.95 | 48.79 | 48.83 | 130,218 | -0.05(-0.10%) |
Oct 13, 2017 | 48.89 | 48.90 | 48.79 | 48.88 | 111,623 | +0.16(+0.32%) |
Oct 12, 2017 | 48.70 | 48.81 | 48.64 | 48.72 | 72,501 | -0.06(-0.12%) |
Oct 11, 2017 | 48.68 | 48.78 | 48.66 | 48.78 | 48,033 | +0.23(+0.47%) |
Oct 10, 2017 | 48.39 | 48.63 | 48.39 | 48.56 | 63,620 | +0.20(+0.41%) |
Oct 09, 2017 | 48.26 | 48.43 | 48.24 | 48.36 | 32,465 | +0.18(+0.37%) |
Oct 06, 2017 | 48.15 | 48.42 | 47.89 | 48.18 | 84,181 | -0.11(-0.23%) |
Oct 05, 2017 | 48.37 | 48.48 | 48.24 | 48.29 | 212,687 | -0.23(-0.47%) |
Oct 04, 2017 | 48.42 | 48.54 | 48.40 | 48.52 | 94,862 | +0.12(+0.25%) |
Oct 03, 2017 | 48.32 | 48.50 | 48.30 | 48.40 | 110,643 | -0.04(-0.08%) |
Oct 02, 2017 | 48.41 | 48.50 | 48.29 | 48.44 | 1,380,436 | -0.28(-0.57%) |
Sep 29, 2017 | 48.73 | 48.77 | 48.55 | 48.71 | 54,319 | +0.17(+0.35%) |
Sep 28, 2017 | 48.52 | 48.63 | 48.41 | 48.55 | 41,058 | +0.07(+0.14%) |
Sep 27, 2017 | 48.62 | 48.62 | 48.62 | 48.48 | 52,731 | -0.37(-0.75%) |
Sep 26, 2017 | 48.83 | 48.91 | 48.68 | 48.84 | 86,534 | -0.26(-0.52%) |
Sep 25, 2017 | 49.13 | 48.90 | 49.10 | 40,041 | -0.10(-0.20%) | |
Sep 22, 2017 | 49.26 | 49.31 | 49.04 | 49.20 | 31,262 | +0.10(+0.20%) |
Sep 21, 2017 | 49.04 | 49.18 | 48.97 | 49.10 | 51,830 | +0.14(+0.28%) |
Sep 20, 2017 | 49.50 | 49.54 | 48.89 | 48.96 | 50,821 | -0.50(-1.01%) |
Sep 19, 2017 | 49.46 | 49.50 | 49.28 | 49.46 | 34,573 | +0.15(+0.31%) |
Sep 18, 2017 | 49.29 | 49.37 | 49.18 | 49.31 | 85,365 | -0.09(-0.18%) |
Sep 15, 2017 | 49.49 | 49.49 | 49.26 | 49.40 | 95,406 | +0.12(+0.24%) |
Sep 14, 2017 | 49.14 | 49.29 | 49.09 | 49.28 | 41,615 | +0.05(+0.10%) |
Sep 13, 2017 | 49.42 | 49.42 | 49.14 | 49.23 | 52,053 | -0.31(-0.62%) |
Sep 12, 2017 | 49.59 | 49.60 | 49.41 | 49.54 | 297,750 | -0.23(-0.46%) |
Sep 11, 2017 | 49.92 | 49.92 | 49.70 | 49.76 | 35,537 | -0.46(-0.93%) |
Sep 08, 2017 | 50.23 | 50.29 | 50.05 | 50.23 | 43,331 | +0.09(+0.18%) |
Sep 07, 2017 | 49.97 | 50.15 | 49.88 | 50.14 | 49,560 | +0.53(+1.08%) |
Sep 06, 2017 | 49.64 | 49.83 | 49.54 | 49.60 | 68,940 | -0.01(-0.02%) |
Sep 05, 2017 | 49.53 | 49.64 | 49.36 | 49.61 | 90,016 | +0.25(+0.50%) |
Sep 01, 2017 | 49.45 | 49.45 | 49.18 | 49.37 | 66,652 | +0.01(+0.02%) |
Aug 31, 2017 | 49.46 | 49.46 | 49.14 | 49.36 | 64,315 | +0.08(+0.16%) |
Aug 30, 2017 | 49.35 | 49.95 | 49.24 | 49.28 | 104,131 | -0.30(-0.61%) |
Aug 29, 2017 | 49.84 | 49.87 | 49.58 | 49.58 | 68,229 | -0.03(-0.06%) |
Aug 28, 2017 | 49.43 | 49.65 | 49.43 | 49.61 | 59,747 | +0.17(+0.35%) |
Aug 25, 2017 | 49.05 | 49.48 | 49.01 | 49.44 | 52,405 | +0.37(+0.76%) |
Aug 24, 2017 | 49.10 | 49.15 | 49.06 | 49.07 | 97,894 | -0.08(-0.17%) |
Aug 23, 2017 | 49.00 | 49.17 | 49.00 | 49.15 | 52,712 | +0.25(+0.51%) |
Aug 22, 2017 | 48.94 | 49.07 | 48.86 | 48.90 | 406,781 | -0.32(-0.64%) |
Aug 21, 2017 | 49.03 | 49.26 | 49.03 | 49.22 | 186,614 | +0.23(+0.46%) |
Aug 18, 2017 | 48.95 | 49.01 | 48.86 | 48.99 | 36,381 | +0.17(+0.35%) |
Aug 17, 2017 | 48.66 | 48.87 | 48.56 | 48.82 | 48,525 | +0.04(+0.08%) |
Aug 16, 2017 | 48.38 | 48.80 | 48.34 | 48.78 | 67,437 | +0.08(+0.17%) |
Aug 15, 2017 | 48.50 | 48.72 | 48.43 | 48.69 | 221,521 | -0.21(-0.43%) |
Aug 14, 2017 | 48.94 | 48.96 | 48.82 | 48.91 | 95,673 | -0.17(-0.35%) |
Aug 11, 2017 | 49.01 | 49.15 | 48.93 | 49.08 | 182,869 | +0.08(+0.16%) |
Aug 10, 2017 | 48.82 | 49.00 | 48.75 | 49.00 | 106,123 | +0.27(+0.56%) |
Aug 09, 2017 | 48.64 | 48.79 | 48.56 | 48.73 | 36,063 | +0.08(+0.16%) |
Aug 08, 2017 | 48.82 | 48.87 | 48.53 | 48.65 | 56,128 | -0.05(-0.11%) |
Aug 07, 2017 | 48.63 | 48.70 | 48.61 | 48.70 | 96,606 | +0.02(+0.05%) |
Aug 04, 2017 | 48.86 | 48.86 | 48.54 | 48.68 | 43,272 | -0.40(-0.81%) |
Aug 03, 2017 | 48.91 | 49.16 | 48.90 | 49.08 | 184,420 | +0.14(+0.29%) |
Aug 02, 2017 | 48.89 | 49.08 | 48.82 | 48.93 | 55,701 | +0.11(+0.23%) |