Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.70 | 49.61 | 48.60 | 48.65 | 604,988 | -2.23(-4.37%) |
Oct 30, 2017 | 49.26 | 51.74 | 49.08 | 50.88 | 1,263,952 | +3.22(+6.75%) |
Oct 27, 2017 | 46.80 | 47.70 | 46.80 | 47.66 | 507,266 | +0.89(+1.90%) |
Oct 26, 2017 | 46.59 | 46.80 | 46.42 | 46.77 | 304,973 | -0.73(-1.54%) |
Oct 25, 2017 | 48.00 | 48.10 | 47.05 | 47.50 | 1,426,796 | -1.21(-2.48%) |
Oct 24, 2017 | 48.56 | 48.80 | 48.55 | 48.71 | 288,892 | +0.21(+0.43%) |
Oct 23, 2017 | 48.34 | 48.53 | 48.06 | 48.50 | 551,826 | +0.20(+0.41%) |
Oct 20, 2017 | 48.17 | 48.44 | 48.01 | 48.30 | 254,692 | +0.27(+0.56%) |
Oct 19, 2017 | 47.92 | 48.18 | 47.79 | 48.03 | 122,552 | +0.50(+1.05%) |
Oct 18, 2017 | 47.80 | 47.80 | 47.49 | 47.53 | 540,078 | -1.15(-2.36%) |
Oct 17, 2017 | 48.66 | 48.77 | 48.55 | 48.68 | 234,820 | -1.00(-2.01%) |
Oct 16, 2017 | 49.62 | 49.71 | 49.55 | 49.68 | 303,530 | +0.08(+0.16%) |
Oct 13, 2017 | 49.07 | 49.60 | 49.07 | 49.60 | 240,528 | +1.28(+2.65%) |
Oct 12, 2017 | 48.67 | 48.83 | 48.23 | 48.32 | 204,566 | -0.82(-1.67%) |
Oct 11, 2017 | 48.75 | 49.16 | 48.75 | 49.14 | 221,124 | +0.86(+1.78%) |
Oct 10, 2017 | 48.05 | 48.43 | 48.05 | 48.28 | 184,786 | -0.19(-0.39%) |
Oct 09, 2017 | 48.78 | 48.85 | 48.40 | 48.47 | 120,526 | -0.20(-0.41%) |
Oct 06, 2017 | 48.45 | 49.16 | 48.36 | 48.67 | 372,017 | +0.62(+1.29%) |
Oct 05, 2017 | 47.55 | 48.25 | 47.54 | 48.05 | 385,405 | +1.30(+2.78%) |
Oct 04, 2017 | 46.78 | 46.78 | 46.41 | 46.75 | 129,969 | +0.27(+0.59%) |
Oct 03, 2017 | 46.25 | 46.60 | 46.10 | 46.48 | 213,092 | +0.33(+0.70%) |
Oct 02, 2017 | 46.45 | 46.50 | 46.07 | 46.15 | 342,217 | +0.20(+0.44%) |
Sep 29, 2017 | 46.15 | 46.30 | 45.86 | 45.95 | 281,429 | -0.06(-0.13%) |
Sep 28, 2017 | 46.20 | 46.20 | 45.78 | 46.01 | 188,237 | +0.52(+1.14%) |
Sep 27, 2017 | 45.38 | 45.60 | 45.09 | 45.49 | 210,361 | +0.48(+1.07%) |
Sep 26, 2017 | 44.95 | 45.28 | 44.82 | 45.01 | 331,025 | +0.08(+0.18%) |
Sep 25, 2017 | 45.64 | 45.87 | 44.91 | 44.93 | 970,692 | -0.69(-1.51%) |
Sep 22, 2017 | 45.98 | 46.00 | 45.50 | 45.62 | 440,471 | -0.98(-2.10%) |
Sep 21, 2017 | 46.79 | 46.79 | 46.51 | 46.60 | 325,300 | -1.10(-2.31%) |
Sep 20, 2017 | 48.16 | 48.65 | 47.41 | 47.70 | 995,296 | +0.95(+2.03%) |
Sep 19, 2017 | 45.85 | 46.79 | 45.70 | 46.75 | 1,386,550 | +2.67(+6.06%) |
Sep 18, 2017 | 44.35 | 44.67 | 43.95 | 44.08 | 247,118 | -0.51(-1.14%) |
Sep 15, 2017 | 43.79 | 44.65 | 43.51 | 44.59 | 712,616 | +1.55(+3.60%) |
Sep 14, 2017 | 42.48 | 43.24 | 42.33 | 43.04 | 402,736 | +0.44(+1.03%) |
Sep 13, 2017 | 43.00 | 43.00 | 42.60 | 42.60 | 99,331 | -0.45(-1.05%) |
Sep 12, 2017 | 42.99 | 43.24 | 42.96 | 43.05 | 316,440 | +0.81(+1.92%) |
Sep 11, 2017 | 42.87 | 42.87 | 41.65 | 42.24 | 222,841 | +0.68(+1.64%) |
Sep 08, 2017 | 41.58 | 41.63 | 41.53 | 41.56 | 90,855 | +0.66(+1.61%) |
Sep 07, 2017 | 40.55 | 41.00 | 40.55 | 40.90 | 117,773 | -0.20(-0.48%) |
Sep 06, 2017 | 41.07 | 41.20 | 41.00 | 41.10 | 112,680 | -0.05(-0.13%) |
Sep 05, 2017 | 41.26 | 41.26 | 41.00 | 41.15 | 199,466 | -0.71(-1.70%) |
Sep 01, 2017 | 41.87 | 41.95 | 41.72 | 41.86 | 219,083 | +0.23(+0.55%) |
Aug 31, 2017 | 41.39 | 41.73 | 41.39 | 41.63 | 109,072 | +0.23(+0.56%) |
Aug 30, 2017 | 41.35 | 41.55 | 41.31 | 41.40 | 115,024 | -0.40(-0.96%) |
Aug 29, 2017 | 42.01 | 42.01 | 41.75 | 41.80 | 87,162 | -0.42(-0.99%) |
Aug 28, 2017 | 42.14 | 42.23 | 41.88 | 42.22 | 153,239 | +1.03(+2.51%) |
Aug 25, 2017 | 41.10 | 41.30 | 41.00 | 41.19 | 74,381 | +0.09(+0.21%) |
Aug 24, 2017 | 41.06 | 41.21 | 40.94 | 41.10 | 82,085 | +0.00(+0.00%) |
Aug 23, 2017 | 41.10 | 41.21 | 41.05 | 41.10 | 60,211 | -0.32(-0.77%) |
Aug 22, 2017 | 41.18 | 41.43 | 41.18 | 41.42 | 118,543 | +0.50(+1.22%) |
Aug 21, 2017 | 40.85 | 41.04 | 40.84 | 40.92 | 82,266 | -0.33(-0.80%) |
Aug 18, 2017 | 41.11 | 41.39 | 41.11 | 41.25 | 76,512 | +0.04(+0.10%) |
Aug 17, 2017 | 41.60 | 41.67 | 41.20 | 41.21 | 167,566 | -0.42(-1.01%) |
Aug 16, 2017 | 41.50 | 41.67 | 41.37 | 41.63 | 70,472 | +0.21(+0.51%) |
Aug 15, 2017 | 41.30 | 41.50 | 41.30 | 41.42 | 113,202 | +0.35(+0.85%) |
Aug 14, 2017 | 41.20 | 41.24 | 40.95 | 41.07 | 232,180 | -0.03(-0.07%) |
Aug 11, 2017 | 40.83 | 41.15 | 40.51 | 41.10 | 284,815 | +0.49(+1.21%) |
Aug 10, 2017 | 41.67 | 41.80 | 40.61 | 40.61 | 288,276 | -1.65(-3.90%) |
Aug 09, 2017 | 42.57 | 42.68 | 42.14 | 42.26 | 333,611 | -0.67(-1.56%) |
Aug 08, 2017 | 43.00 | 43.29 | 42.91 | 42.93 | 202,972 | +0.06(+0.14%) |
Aug 07, 2017 | 42.90 | 42.95 | 42.80 | 42.87 | 410,859 | +0.42(+0.99%) |
Aug 04, 2017 | 42.35 | 42.50 | 42.30 | 42.45 | 204,596 | +0.07(+0.17%) |
Aug 03, 2017 | 42.35 | 42.38 | 42.18 | 42.38 | 173,207 | +0.02(+0.05%) |
Aug 02, 2017 | 42.77 | 42.89 | 42.16 | 42.36 | 474,175 | +0.30(+0.70%) |