Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.84 | 45.17 | 44.72 | 44.82 | 5,213 | +0.03(+0.07%) |
Oct 30, 2017 | 44.58 | 44.99 | 44.55 | 44.79 | 5,430 | +0.10(+0.22%) |
Oct 27, 2017 | 44.45 | 44.70 | 44.43 | 44.69 | 5,582 | +0.09(+0.20%) |
Oct 26, 2017 | 45.00 | 45.00 | 44.27 | 44.60 | 5,571 | -0.06(-0.13%) |
Oct 25, 2017 | 44.67 | 44.76 | 44.03 | 44.66 | 7,287 | -0.07(-0.15%) |
Oct 24, 2017 | 44.66 | 44.80 | 44.66 | 44.73 | 5,561 | -0.27(-0.61%) |
Oct 23, 2017 | 44.40 | 45.00 | 44.40 | 45.00 | 12,242 | +0.52(+1.17%) |
Oct 20, 2017 | 44.40 | 44.48 | 44.37 | 44.48 | 4,992 | -0.33(-0.74%) |
Oct 19, 2017 | 44.58 | 44.90 | 44.58 | 44.81 | 5,077 | +0.38(+0.86%) |
Oct 18, 2017 | 44.87 | 45.10 | 44.39 | 44.43 | 6,760 | -0.31(-0.69%) |
Oct 17, 2017 | 44.60 | 44.79 | 44.34 | 44.74 | 13,994 | -0.36(-0.80%) |
Oct 16, 2017 | 44.93 | 45.22 | 44.55 | 45.10 | 15,515 | +0.56(+1.26%) |
Oct 13, 2017 | 44.83 | 45.21 | 44.54 | 44.54 | 7,958 | -0.16(-0.35%) |
Oct 12, 2017 | 43.65 | 44.86 | 43.65 | 44.70 | 14,182 | +0.41(+0.94%) |
Oct 11, 2017 | 44.30 | 43.31 | 44.28 | 9,472 | +0.22(+0.50%) | |
Oct 10, 2017 | 44.00 | 44.11 | 43.44 | 44.06 | 9,355 | -0.02(-0.05%) |
Oct 09, 2017 | 43.97 | 44.12 | 43.47 | 44.08 | 9,955 | +0.65(+1.50%) |
Oct 06, 2017 | 43.13 | 43.44 | 42.94 | 43.43 | 20,051 | -0.20(-0.47%) |
Oct 05, 2017 | 43.65 | 44.00 | 43.13 | 43.63 | 27,615 | -0.73(-1.63%) |
Oct 04, 2017 | 43.86 | 44.44 | 43.80 | 44.36 | 6,877 | +0.80(+1.84%) |
Oct 03, 2017 | 43.58 | 44.01 | 43.27 | 43.56 | 7,156 | +0.27(+0.62%) |
Oct 02, 2017 | 42.96 | 43.31 | 42.90 | 43.29 | 6,734 | +0.21(+0.50%) |
Sep 29, 2017 | 43.11 | 43.19 | 42.70 | 43.08 | 7,007 | -0.40(-0.93%) |
Sep 28, 2017 | 43.14 | 43.50 | 42.88 | 43.48 | 9,970 | +0.66(+1.54%) |
Sep 27, 2017 | 42.81 | 43.10 | 42.76 | 42.82 | 6,561 | -0.16(-0.36%) |
Sep 26, 2017 | 43.07 | 43.15 | 42.81 | 42.98 | 24,500 | -0.63(-1.46%) |
Sep 25, 2017 | 43.57 | 43.88 | 43.17 | 43.61 | 10,674 | -0.74(-1.67%) |
Sep 22, 2017 | 43.79 | 44.37 | 43.54 | 44.35 | 6,356 | +0.44(+1.00%) |
Sep 21, 2017 | 43.27 | 43.95 | 43.27 | 43.91 | 6,671 | -0.15(-0.34%) |
Sep 20, 2017 | 43.69 | 44.27 | 43.66 | 44.06 | 7,394 | +0.70(+1.61%) |
Sep 19, 2017 | 43.35 | 43.60 | 43.32 | 43.36 | 6,523 | -0.38(-0.87%) |
Sep 18, 2017 | 43.20 | 43.79 | 43.12 | 43.74 | 6,777 | +0.78(+1.82%) |
Sep 15, 2017 | 43.14 | 43.17 | 42.95 | 42.96 | 6,731 | -0.37(-0.85%) |
Sep 14, 2017 | 42.88 | 43.35 | 42.49 | 43.33 | 4,554 | +0.88(+2.07%) |
Sep 13, 2017 | 42.10 | 42.46 | 42.10 | 42.45 | 3,059 | +0.78(+1.87%) |
Sep 12, 2017 | 41.86 | 42.34 | 41.20 | 41.67 | 5,411 | +0.33(+0.80%) |
Sep 11, 2017 | 41.50 | 41.55 | 41.06 | 41.34 | 7,361 | -1.95(-4.50%) |
Sep 08, 2017 | 43.45 | 43.77 | 43.13 | 43.29 | 8,321 | -0.04(-0.10%) |
Sep 07, 2017 | 43.20 | 43.81 | 42.87 | 43.33 | 5,410 | +0.35(+0.81%) |
Sep 06, 2017 | 43.70 | 43.70 | 42.78 | 42.98 | 7,317 | +0.16(+0.37%) |
Sep 05, 2017 | 42.81 | 43.19 | 42.69 | 42.82 | 28,674 | -0.39(-0.90%) |
Sep 01, 2017 | 42.96 | 43.26 | 42.96 | 43.21 | 131,160 | +0.25(+0.58%) |
Aug 31, 2017 | 43.07 | 43.07 | 42.48 | 42.96 | 4,805 | +0.51(+1.20%) |
Aug 30, 2017 | 42.55 | 42.79 | 42.45 | 42.45 | 4,682 | +0.62(+1.48%) |
Aug 29, 2017 | 41.79 | 41.89 | 41.41 | 41.83 | 6,806 | +0.57(+1.39%) |
Aug 28, 2017 | 41.89 | 41.89 | 41.25 | 41.26 | 6,040 | -0.05(-0.13%) |
Aug 25, 2017 | 40.98 | 41.87 | 40.98 | 41.31 | 6,577 | +0.49(+1.21%) |
Aug 24, 2017 | 41.59 | 41.68 | 40.50 | 40.82 | 4,643 | -0.26(-0.63%) |
Aug 23, 2017 | 40.71 | 41.08 | 40.66 | 41.08 | 5,717 | +0.33(+0.81%) |
Aug 22, 2017 | 40.63 | 40.94 | 40.61 | 40.75 | 6,911 | +0.01(+0.02%) |
Aug 21, 2017 | 40.52 | 40.79 | 40.43 | 40.74 | 8,332 | +0.11(+0.26%) |
Aug 18, 2017 | 40.45 | 41.00 | 40.26 | 40.63 | 6,984 | -0.16(-0.38%) |
Aug 17, 2017 | 40.99 | 41.34 | 40.79 | 40.79 | 8,944 | -0.14(-0.34%) |
Aug 16, 2017 | 40.92 | 40.93 | 40.60 | 40.93 | 7,718 | +0.37(+0.91%) |
Aug 15, 2017 | 40.81 | 40.81 | 40.33 | 40.56 | 117,768 | -0.71(-1.72%) |
Aug 14, 2017 | 40.90 | 41.27 | 40.89 | 41.27 | 4,531 | +0.36(+0.88%) |
Aug 11, 2017 | 41.42 | 41.54 | 40.86 | 40.91 | 44,518 | -0.89(-2.13%) |
Aug 10, 2017 | 42.04 | 42.04 | 40.98 | 41.80 | 4,954 | +0.20(+0.49%) |
Aug 09, 2017 | 41.57 | 41.64 | 41.52 | 41.59 | 6,733 | +0.02(+0.04%) |
Aug 08, 2017 | 41.75 | 41.75 | 40.73 | 41.58 | 4,388 | +0.54(+1.32%) |
Aug 07, 2017 | 41.09 | 41.22 | 40.41 | 41.04 | 6,790 | +0.80(+1.99%) |
Aug 04, 2017 | 41.24 | 41.24 | 40.24 | 40.24 | 5,747 | -0.59(-1.43%) |
Aug 03, 2017 | 40.49 | 41.11 | 39.99 | 40.83 | 5,880 | +0.46(+1.14%) |
Aug 02, 2017 | 40.29 | 40.47 | 40.26 | 40.37 | 6,989 | +0.71(+1.78%) |