Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.29 | 45.31 | 45.29 | 45.31 | 355 | -0.08(-0.17%) |
Oct 30, 2017 | 45.63 | 45.65 | 45.33 | 45.38 | 3,841 | -0.20(-0.43%) |
Oct 27, 2017 | 45.98 | 46.15 | 45.41 | 45.58 | 1,709 | -0.38(-0.83%) |
Oct 26, 2017 | 46.07 | 46.13 | 45.90 | 45.96 | 2,004 | -0.27(-0.59%) |
Oct 25, 2017 | 46.76 | 46.82 | 46.23 | 46.23 | 806 | +0.47(+1.03%) |
Oct 24, 2017 | 45.84 | 46.15 | 45.76 | 45.76 | 1,540 | -0.14(-0.29%) |
Oct 20, 2017 | 45.90 | 45.90 | 45.90 | 87 | -0.21(-0.46%) | |
Oct 19, 2017 | 46.61 | 46.61 | 46.11 | 46.11 | 381 | -0.73(-1.55%) |
Oct 18, 2017 | 46.76 | 47.08 | 46.76 | 46.84 | 768 | -0.08(-0.16%) |
Oct 17, 2017 | 47.18 | 47.50 | 46.89 | 46.91 | 1,735 | -0.32(-0.69%) |
Oct 16, 2017 | 46.93 | 47.41 | 46.93 | 47.24 | 6,981 | +0.13(+0.28%) |
Oct 13, 2017 | 46.53 | 47.10 | 46.53 | 47.10 | 248 | +0.67(+1.44%) |
Oct 12, 2017 | 46.34 | 46.45 | 46.34 | 46.43 | 565 | -0.48(-1.02%) |
Oct 11, 2017 | 46.61 | 47.03 | 46.61 | 46.91 | 9,249 | -0.32(-0.69%) |
Oct 10, 2017 | 47.68 | 47.68 | 47.12 | 47.24 | 2,746 | -0.86(-1.79%) |
Oct 09, 2017 | 47.81 | 48.10 | 47.81 | 48.10 | 2,697 | -0.18(-0.38%) |
Oct 06, 2017 | 48.71 | 48.71 | 48.24 | 48.28 | 1,327 | +0.09(+0.20%) |
Oct 05, 2017 | 48.23 | 48.23 | 47.96 | 48.18 | 1,151 | +0.16(+0.34%) |
Oct 04, 2017 | 48.96 | 48.96 | 48.02 | 48.02 | 375 | -1.17(-2.38%) |
Oct 03, 2017 | 49.18 | 49.19 | 49.13 | 49.19 | 797 | +0.71(+1.47%) |
Oct 02, 2017 | 48.67 | 48.73 | 48.44 | 48.48 | 905 | -0.63(-1.28%) |
Sep 29, 2017 | 48.73 | 49.11 | 48.73 | 49.11 | 599 | +0.41(+0.84%) |
Sep 28, 2017 | 49.59 | 49.59 | 48.70 | 48.70 | 624 | -0.29(-0.59%) |
Sep 27, 2017 | 49.32 | 49.55 | 48.57 | 48.99 | 593 | +1.03(+2.15%) |
Sep 26, 2017 | 47.96 | 47.96 | 47.96 | 47.96 | 254 | -0.04(-0.08%) |
Sep 25, 2017 | 49.68 | 49.68 | 47.85 | 48.00 | 1,659 | -0.67(-1.37%) |
Sep 22, 2017 | 48.00 | 48.67 | 47.94 | 48.67 | 968 | +0.81(+1.68%) |
Sep 21, 2017 | 48.08 | 48.08 | 47.33 | 47.86 | 551 | -0.29(-0.60%) |
Sep 20, 2017 | 47.76 | 48.25 | 47.76 | 48.15 | 2,108 | +0.99(+2.10%) |
Sep 19, 2017 | 47.50 | 47.50 | 46.36 | 47.16 | 965 | -0.23(-0.48%) |
Sep 18, 2017 | 46.47 | 47.64 | 46.47 | 47.39 | 3,053 | +1.26(+2.73%) |
Sep 15, 2017 | 46.28 | 46.38 | 46.13 | 46.13 | 414 | -0.10(-0.23%) |
Sep 14, 2017 | 46.79 | 46.79 | 46.22 | 46.23 | 1,879 | -0.75(-1.60%) |
Sep 13, 2017 | 46.87 | 46.99 | 46.79 | 46.99 | 1,209 | +0.48(+1.02%) |
Sep 12, 2017 | 45.06 | 47.03 | 45.06 | 46.51 | 4,479 | +1.45(+3.22%) |
Sep 11, 2017 | 45.70 | 45.70 | 45.04 | 45.06 | 2,167 | -0.78(-1.71%) |
Sep 08, 2017 | 46.28 | 46.28 | 45.80 | 45.84 | 699 | -0.57(-1.24%) |
Sep 07, 2017 | 46.72 | 46.72 | 46.42 | 46.42 | 187 | -0.63(-1.34%) |
Sep 06, 2017 | 46.68 | 47.05 | 46.58 | 47.05 | 1,223 | +0.46(+0.98%) |
Sep 05, 2017 | 46.49 | 46.82 | 46.49 | 46.59 | 1,528 | -0.23(-0.49%) |
Sep 01, 2017 | 46.59 | 46.95 | 46.47 | 46.82 | 1,597 | +0.23(+0.49%) |
Aug 31, 2017 | 46.52 | 46.61 | 46.45 | 46.59 | 727 | -0.10(-0.20%) |
Aug 30, 2017 | 46.42 | 46.68 | 46.42 | 46.68 | 499 | +0.40(+0.87%) |
Aug 29, 2017 | 46.26 | 46.28 | 46.17 | 46.28 | 1,233 | +0.19(+0.41%) |
Aug 28, 2017 | 46.34 | 46.49 | 46.09 | 46.09 | 1,879 | -0.13(-0.29%) |
Aug 25, 2017 | 46.34 | 46.34 | 46.00 | 46.22 | 3,173 | -0.10(-0.21%) |
Aug 24, 2017 | 46.42 | 46.55 | 46.32 | 46.32 | 2,094 | -0.30(-0.63%) |
Aug 23, 2017 | 46.82 | 46.82 | 46.59 | 46.62 | 222 | -0.25(-0.54%) |
Aug 22, 2017 | 46.77 | 46.91 | 46.77 | 46.87 | 286 | -0.48(-1.02%) |
Aug 21, 2017 | 47.39 | 47.39 | 47.35 | 47.35 | 476 | -0.06(-0.12%) |
Aug 18, 2017 | 47.93 | 47.93 | 47.03 | 47.41 | 873 | -0.11(-0.24%) |
Aug 17, 2017 | 47.60 | 47.60 | 47.39 | 47.52 | 833 | +0.00(+0.00%) |
Aug 16, 2017 | 47.49 | 47.52 | 47.49 | 47.52 | 211 | -0.34(-0.72%) |
Aug 15, 2017 | 47.56 | 47.89 | 47.56 | 47.87 | 1,168 | -0.09(-0.19%) |
Aug 14, 2017 | 48.41 | 48.41 | 47.96 | 47.96 | 898 | -0.81(-1.65%) |
Aug 11, 2017 | 48.58 | 49.15 | 48.58 | 48.77 | 1,099 | +0.74(+1.54%) |
Aug 10, 2017 | 48.77 | 48.80 | 48.03 | 48.03 | 1,416 | -0.22(-0.46%) |
Aug 09, 2017 | 48.01 | 48.25 | 48.01 | 48.25 | 1,181 | +0.29(+0.60%) |
Aug 08, 2017 | 48.14 | 48.14 | 47.96 | 47.96 | 1,732 | -0.30(-0.62%) |
Aug 07, 2017 | 48.35 | 48.43 | 48.26 | 48.26 | 667 | -0.56(-1.15%) |
Aug 04, 2017 | 48.82 | 48.92 | 48.82 | 48.82 | 1,484 | +0.65(+1.35%) |
Aug 03, 2017 | 48.58 | 48.58 | 48.17 | 48.17 | 496 | -0.44(-0.90%) |
Aug 02, 2017 | 48.48 | 49.80 | 48.25 | 48.61 | 1,439 | -0.12(-0.24%) |