Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.69 | 44.95 | 44.58 | 44.90 | 51,765 | +0.29(+0.64%) |
Oct 30, 2017 | 44.72 | 44.83 | 44.62 | 44.62 | 68,363 | -0.78(-1.73%) |
Oct 27, 2017 | 45.20 | 45.57 | 45.16 | 45.40 | 55,111 | +0.19(+0.41%) |
Oct 26, 2017 | 45.43 | 45.46 | 45.13 | 45.21 | 43,001 | -0.63(-1.38%) |
Oct 25, 2017 | 46.05 | 46.06 | 45.42 | 45.85 | 43,260 | +0.30(+0.67%) |
Oct 24, 2017 | 45.46 | 45.69 | 45.39 | 45.54 | 34,255 | +0.08(+0.18%) |
Oct 23, 2017 | 45.86 | 45.86 | 45.46 | 45.46 | 28,870 | -0.59(-1.28%) |
Oct 20, 2017 | 46.18 | 46.18 | 45.88 | 46.05 | 19,087 | -0.06(-0.14%) |
Oct 19, 2017 | 46.35 | 46.35 | 45.91 | 46.11 | 27,368 | -0.64(-1.37%) |
Oct 18, 2017 | 46.71 | 46.77 | 46.44 | 46.76 | 42,542 | -0.34(-0.72%) |
Oct 17, 2017 | 46.67 | 47.09 | 46.62 | 47.09 | 89,050 | +0.12(+0.25%) |
Oct 16, 2017 | 47.19 | 47.20 | 46.89 | 46.98 | 36,619 | -0.45(-0.94%) |
Oct 13, 2017 | 47.38 | 47.48 | 47.25 | 47.42 | 32,381 | +0.72(+1.55%) |
Oct 12, 2017 | 46.95 | 47.01 | 46.68 | 46.70 | 22,343 | -0.31(-0.66%) |
Oct 11, 2017 | 47.06 | 47.06 | 46.63 | 47.01 | 58,711 | -0.83(-1.73%) |
Oct 10, 2017 | 47.40 | 47.94 | 47.40 | 47.84 | 70,288 | +2.18(+4.78%) |
Oct 09, 2017 | 45.77 | 45.77 | 45.55 | 45.66 | 28,923 | +0.37(+0.81%) |
Oct 06, 2017 | 45.37 | 45.43 | 45.25 | 45.29 | 31,309 | -0.34(-0.74%) |
Oct 05, 2017 | 45.43 | 45.72 | 45.43 | 45.63 | 32,482 | +0.36(+0.79%) |
Oct 04, 2017 | 45.38 | 45.54 | 45.23 | 45.28 | 43,847 | -0.73(-1.59%) |
Oct 03, 2017 | 46.19 | 46.19 | 45.73 | 46.01 | 67,222 | +0.40(+0.88%) |
Oct 02, 2017 | 45.86 | 46.03 | 45.55 | 45.61 | 42,434 | +0.04(+0.08%) |
Sep 29, 2017 | 45.71 | 45.76 | 45.57 | 45.57 | 39,853 | +0.16(+0.35%) |
Sep 28, 2017 | 45.38 | 45.69 | 45.38 | 45.41 | 41,454 | +0.80(+1.80%) |
Sep 27, 2017 | 44.59 | 44.68 | 44.37 | 44.61 | 36,481 | -0.13(-0.30%) |
Sep 26, 2017 | 44.87 | 44.95 | 44.65 | 44.74 | 62,863 | +0.62(+1.41%) |
Sep 25, 2017 | 44.21 | 44.27 | 43.96 | 44.12 | 40,785 | -0.37(-0.82%) |
Sep 22, 2017 | 44.50 | 44.56 | 44.18 | 44.48 | 43,164 | -0.04(-0.08%) |
Sep 21, 2017 | 44.57 | 44.57 | 44.31 | 44.52 | 29,066 | -0.22(-0.50%) |
Sep 20, 2017 | 44.84 | 44.95 | 44.39 | 44.74 | 57,515 | -0.37(-0.81%) |
Sep 19, 2017 | 45.06 | 45.11 | 44.81 | 45.11 | 42,412 | -0.23(-0.51%) |
Sep 18, 2017 | 45.38 | 45.45 | 45.28 | 45.34 | 47,773 | -0.10(-0.22%) |
Sep 15, 2017 | 45.16 | 45.53 | 45.16 | 45.44 | 71,147 | +0.06(+0.14%) |
Sep 14, 2017 | 45.29 | 45.43 | 45.24 | 45.37 | 28,601 | +0.29(+0.63%) |
Sep 13, 2017 | 45.20 | 45.20 | 44.87 | 45.09 | 47,371 | -0.95(-2.07%) |
Sep 12, 2017 | 46.16 | 46.28 | 46.04 | 46.04 | 38,774 | -0.40(-0.86%) |
Sep 11, 2017 | 46.22 | 46.48 | 46.14 | 46.44 | 49,761 | +0.59(+1.28%) |
Sep 08, 2017 | 46.08 | 46.08 | 45.71 | 45.86 | 25,004 | -0.19(-0.41%) |
Sep 07, 2017 | 45.99 | 46.10 | 45.49 | 46.04 | 60,340 | +0.14(+0.31%) |
Sep 06, 2017 | 45.87 | 46.04 | 45.87 | 45.90 | 34,837 | -0.01(-0.02%) |
Sep 05, 2017 | 46.09 | 46.25 | 45.90 | 45.91 | 49,008 | -0.63(-1.36%) |
Sep 01, 2017 | 46.43 | 46.58 | 46.42 | 46.54 | 42,781 | +0.82(+1.79%) |
Aug 31, 2017 | 45.69 | 45.93 | 45.58 | 45.72 | 50,255 | +0.11(+0.23%) |
Aug 30, 2017 | 45.42 | 45.77 | 45.42 | 45.61 | 28,426 | +0.58(+1.29%) |
Aug 29, 2017 | 44.93 | 45.23 | 44.93 | 45.03 | 65,337 | +0.78(+1.75%) |
Aug 28, 2017 | 44.41 | 44.41 | 44.18 | 44.26 | 34,009 | +0.73(+1.68%) |
Aug 25, 2017 | 43.64 | 43.80 | 43.48 | 43.53 | 20,007 | +0.42(+0.97%) |
Aug 24, 2017 | 43.42 | 43.42 | 42.98 | 43.11 | 42,551 | -0.53(-1.23%) |
Aug 23, 2017 | 43.33 | 43.72 | 43.33 | 43.64 | 44,995 | +0.37(+0.87%) |
Aug 22, 2017 | 43.05 | 43.43 | 43.05 | 43.27 | 36,003 | +0.29(+0.68%) |
Aug 21, 2017 | 42.79 | 43.00 | 42.67 | 42.98 | 31,508 | +0.81(+1.92%) |
Aug 18, 2017 | 42.24 | 42.52 | 42.16 | 42.16 | 27,353 | +0.27(+0.64%) |
Aug 17, 2017 | 42.33 | 42.41 | 41.90 | 41.90 | 26,137 | -0.93(-2.16%) |
Aug 16, 2017 | 42.81 | 42.97 | 42.76 | 42.82 | 31,027 | +0.01(+0.02%) |
Aug 15, 2017 | 42.82 | 42.90 | 42.69 | 42.82 | 36,978 | -0.41(-0.95%) |
Aug 14, 2017 | 43.30 | 43.43 | 43.23 | 43.23 | 26,892 | -0.04(-0.10%) |
Aug 11, 2017 | 43.07 | 43.28 | 43.01 | 43.27 | 27,807 | +0.72(+1.70%) |
Aug 10, 2017 | 43.07 | 43.07 | 42.55 | 42.55 | 32,470 | -0.32(-0.75%) |
Aug 09, 2017 | 42.94 | 42.94 | 42.69 | 42.87 | 17,083 | +0.02(+0.04%) |
Aug 08, 2017 | 42.97 | 43.13 | 42.82 | 42.85 | 17,064 | +0.23(+0.54%) |
Aug 07, 2017 | 42.63 | 42.63 | 42.48 | 42.62 | 15,129 | +0.12(+0.27%) |
Aug 04, 2017 | 42.39 | 42.55 | 42.25 | 42.50 | 24,254 | +0.28(+0.65%) |
Aug 03, 2017 | 42.32 | 42.32 | 42.16 | 42.23 | 24,683 | +0.29(+0.68%) |
Aug 02, 2017 | 42.16 | 42.24 | 41.91 | 41.94 | 35,447 | -0.24(-0.57%) |