Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.20 | 44.31 | 43.97 | 44.06 | 258,823 | -0.12(-0.26%) |
Oct 30, 2017 | 44.73 | 44.08 | 44.17 | 236,215 | -0.44(-0.98%) | |
Oct 27, 2017 | 44.07 | 44.65 | 43.76 | 44.61 | 363,008 | +0.56(+1.28%) |
Oct 26, 2017 | 45.03 | 45.12 | 44.04 | 44.05 | 478,376 | -0.97(-2.15%) |
Oct 25, 2017 | 45.34 | 45.44 | 44.63 | 45.02 | 564,340 | -0.47(-1.02%) |
Oct 24, 2017 | 45.45 | 45.76 | 45.42 | 45.48 | 129,666 | -0.07(-0.16%) |
Oct 23, 2017 | 46.04 | 46.04 | 45.44 | 45.55 | 167,585 | -0.46(-1.00%) |
Oct 20, 2017 | 46.03 | 46.18 | 45.85 | 46.01 | 118,603 | -0.07(-0.15%) |
Oct 19, 2017 | 45.97 | 46.08 | 45.83 | 46.08 | 85,835 | +0.08(+0.17%) |
Oct 18, 2017 | 45.90 | 46.09 | 45.90 | 46.00 | 210,624 | +0.11(+0.23%) |
Oct 17, 2017 | 45.85 | 46.05 | 45.76 | 45.90 | 232,328 | +0.07(+0.15%) |
Oct 16, 2017 | 45.95 | 46.05 | 45.83 | 45.83 | 144,969 | +0.02(+0.04%) |
Oct 13, 2017 | 45.76 | 45.88 | 45.65 | 45.81 | 127,614 | +0.18(+0.40%) |
Oct 12, 2017 | 45.52 | 45.70 | 45.45 | 45.63 | 204,483 | +0.08(+0.17%) |
Oct 11, 2017 | 45.44 | 45.61 | 45.44 | 45.55 | 206,329 | +0.09(+0.19%) |
Oct 10, 2017 | 45.59 | 45.59 | 45.40 | 45.46 | 93,333 | -0.06(-0.13%) |
Oct 09, 2017 | 45.36 | 45.64 | 45.36 | 45.52 | 115,957 | +0.13(+0.28%) |
Oct 06, 2017 | 45.74 | 45.74 | 45.23 | 45.39 | 224,319 | -0.56(-1.22%) |
Oct 05, 2017 | 45.70 | 46.09 | 45.70 | 45.96 | 122,647 | +0.20(+0.45%) |
Oct 04, 2017 | 45.66 | 45.79 | 45.57 | 45.75 | 184,941 | +0.07(+0.15%) |
Oct 03, 2017 | 45.95 | 45.95 | 45.56 | 45.68 | 192,614 | +0.00(+0.00%) |
Oct 02, 2017 | 45.50 | 45.71 | 45.36 | 45.68 | 223,013 | +0.28(+0.62%) |
Sep 29, 2017 | 45.54 | 45.54 | 45.28 | 45.40 | 177,484 | -0.05(-0.11%) |
Sep 28, 2017 | 45.27 | 45.49 | 44.89 | 45.45 | 265,989 | +0.15(+0.32%) |
Sep 27, 2017 | 45.00 | 45.31 | 267,149 | +0.02(+0.04%) | ||
Sep 26, 2017 | 45.28 | 45.41 | 45.05 | 45.29 | 161,120 | +0.25(+0.56%) |
Sep 25, 2017 | 45.02 | 45.10 | 44.86 | 45.04 | 183,866 | +0.09(+0.19%) |
Sep 22, 2017 | 44.44 | 45.04 | 44.44 | 44.95 | 200,036 | +0.36(+0.81%) |
Sep 21, 2017 | 44.69 | 44.79 | 44.52 | 44.59 | 121,618 | -0.03(-0.06%) |
Sep 20, 2017 | 44.78 | 44.81 | 44.45 | 44.62 | 134,172 | -0.08(-0.17%) |
Sep 19, 2017 | 44.54 | 44.82 | 44.53 | 44.70 | 230,126 | +0.16(+0.36%) |
Sep 18, 2017 | 44.45 | 44.57 | 44.31 | 44.53 | 290,389 | +0.18(+0.41%) |
Sep 15, 2017 | 44.11 | 44.36 | 44.11 | 44.35 | 120,650 | +0.23(+0.52%) |
Sep 14, 2017 | 44.01 | 44.15 | 43.97 | 44.13 | 122,571 | +0.05(+0.11%) |
Sep 13, 2017 | 44.40 | 44.48 | 44.00 | 44.08 | 167,635 | -0.42(-0.94%) |
Sep 12, 2017 | 44.33 | 44.60 | 44.33 | 44.50 | 107,055 | +0.07(+0.15%) |
Sep 11, 2017 | 44.09 | 44.50 | 44.09 | 44.43 | 122,873 | +0.33(+0.75%) |
Sep 08, 2017 | 44.02 | 44.19 | 44.01 | 44.10 | 123,726 | -0.04(-0.09%) |
Sep 07, 2017 | 44.20 | 44.30 | 44.05 | 44.14 | 158,894 | -0.07(-0.15%) |
Sep 06, 2017 | 44.19 | 44.38 | 44.11 | 44.20 | 383,828 | +0.06(+0.13%) |
Sep 05, 2017 | 44.80 | 44.87 | 44.14 | 44.15 | 208,169 | -0.64(-1.44%) |
Sep 01, 2017 | 44.54 | 44.84 | 44.54 | 44.79 | 422,015 | +0.16(+0.36%) |
Aug 31, 2017 | 44.35 | 44.70 | 44.35 | 44.63 | 306,373 | +0.31(+0.71%) |
Aug 30, 2017 | 44.18 | 44.37 | 44.18 | 44.32 | 276,377 | +0.05(+0.11%) |
Aug 29, 2017 | 44.64 | 44.79 | 44.25 | 44.27 | 788,653 | -0.44(-0.98%) |
Aug 28, 2017 | 44.76 | 44.80 | 44.57 | 44.70 | 127,847 | +0.07(+0.15%) |
Aug 25, 2017 | 44.83 | 44.83 | 44.52 | 44.64 | 133,881 | -0.10(-0.23%) |
Aug 24, 2017 | 44.55 | 44.77 | 44.55 | 44.74 | 123,082 | +0.13(+0.30%) |
Aug 23, 2017 | 44.71 | 44.87 | 44.61 | 44.61 | 133,693 | -0.19(-0.42%) |
Aug 22, 2017 | 44.51 | 44.82 | 44.51 | 44.80 | 166,435 | +0.24(+0.53%) |
Aug 21, 2017 | 44.46 | 44.59 | 44.32 | 44.56 | 287,551 | +0.00(+0.00%) |
Aug 18, 2017 | 44.34 | 44.61 | 44.23 | 44.56 | 203,924 | +0.20(+0.45%) |
Aug 17, 2017 | 44.64 | 44.73 | 44.36 | 44.36 | 299,724 | -0.30(-0.68%) |
Aug 16, 2017 | 44.61 | 44.78 | 44.46 | 44.67 | 150,912 | +0.06(+0.13%) |
Aug 15, 2017 | 44.58 | 44.69 | 44.38 | 44.61 | 300,834 | -0.03(-0.06%) |
Aug 14, 2017 | 44.03 | 44.88 | 44.03 | 44.64 | 180,880 | +0.32(+0.73%) |
Aug 11, 2017 | 44.30 | 44.35 | 43.92 | 44.32 | 222,478 | -0.09(-0.19%) |
Aug 10, 2017 | 44.66 | 44.76 | 44.27 | 44.40 | 339,691 | -0.32(-0.72%) |
Aug 09, 2017 | 44.25 | 44.74 | 44.25 | 44.72 | 228,938 | +0.30(+0.68%) |
Aug 08, 2017 | 44.23 | 44.48 | 44.12 | 44.42 | 165,155 | +0.15(+0.34%) |
Aug 07, 2017 | 44.14 | 44.30 | 43.95 | 44.27 | 239,329 | +0.07(+0.15%) |
Aug 04, 2017 | 43.98 | 44.20 | 43.84 | 44.20 | 179,671 | -0.02(-0.04%) |
Aug 03, 2017 | 44.34 | 44.41 | 44.06 | 44.22 | 153,435 | -0.09(-0.19%) |
Aug 02, 2017 | 44.01 | 44.43 | 44.01 | 44.31 | 169,035 | +0.04(+0.09%) |