Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.23 | 45.27 | 45.21 | 45.23 | 687,852 | -0.01(-0.02%) |
Oct 30, 2017 | 45.20 | 45.24 | 45.16 | 45.23 | 674,449 | +0.10(+0.22%) |
Oct 27, 2017 | 45.10 | 45.19 | 45.08 | 45.14 | 696,028 | +0.03(+0.07%) |
Oct 26, 2017 | 45.09 | 45.12 | 45.05 | 45.10 | 713,074 | +0.07(+0.16%) |
Oct 25, 2017 | 45.04 | 45.04 | 45.00 | 45.03 | 636,234 | +0.00(+0.00%) |
Oct 24, 2017 | 45.03 | 45.04 | 45.00 | 45.03 | 639,356 | -0.05(-0.11%) |
Oct 23, 2017 | 45.10 | 45.10 | 45.07 | 45.08 | 545,883 | +0.03(+0.07%) |
Oct 20, 2017 | 45.04 | 45.05 | 45.00 | 45.04 | 764,823 | -0.08(-0.18%) |
Oct 19, 2017 | 45.12 | 45.15 | 45.12 | 45.13 | 573,249 | +0.01(+0.02%) |
Oct 18, 2017 | 45.10 | 45.13 | 45.09 | 45.12 | 907,707 | -0.03(-0.07%) |
Oct 17, 2017 | 45.14 | 45.16 | 45.11 | 45.15 | 1,006,165 | +0.01(+0.02%) |
Oct 16, 2017 | 45.08 | 45.14 | 45.08 | 45.14 | 559,483 | +0.07(+0.16%) |
Oct 13, 2017 | 45.08 | 45.09 | 45.03 | 45.07 | 625,219 | +0.07(+0.16%) |
Oct 12, 2017 | 44.98 | 45.00 | 44.96 | 45.00 | 810,822 | +0.07(+0.15%) |
Oct 11, 2017 | 44.93 | 44.95 | 44.90 | 44.93 | 1,199,675 | -0.01(-0.02%) |
Oct 10, 2017 | 44.95 | 44.96 | 44.92 | 44.94 | 601,731 | -0.02(-0.05%) |
Oct 09, 2017 | 44.97 | 44.99 | 44.91 | 44.96 | 470,662 | +0.04(+0.08%) |
Oct 06, 2017 | 44.86 | 44.95 | 44.82 | 44.93 | 756,722 | -0.01(-0.03%) |
Oct 05, 2017 | 44.94 | 44.95 | 44.88 | 44.94 | 663,088 | +0.04(+0.09%) |
Oct 04, 2017 | 44.95 | 44.95 | 44.89 | 44.90 | 782,563 | +0.01(+0.02%) |
Oct 03, 2017 | 44.87 | 44.91 | 44.86 | 44.89 | 929,875 | -0.01(-0.02%) |
Oct 02, 2017 | 44.92 | 44.95 | 44.88 | 44.90 | 995,797 | -0.05(-0.11%) |
Sep 29, 2017 | 44.94 | 44.98 | 44.90 | 44.95 | 694,686 | +0.04(+0.09%) |
Sep 28, 2017 | 44.89 | 44.91 | 44.86 | 44.91 | 751,579 | -0.02(-0.04%) |
Sep 27, 2017 | 44.91 | 44.93 | 44.84 | 44.92 | 889,506 | -0.10(-0.22%) |
Sep 26, 2017 | 44.98 | 45.02 | 44.98 | 45.02 | 595,592 | -0.01(-0.02%) |
Sep 25, 2017 | 44.98 | 45.03 | 44.97 | 45.03 | 685,044 | +0.07(+0.16%) |
Sep 22, 2017 | 44.97 | 44.97 | 44.93 | 44.95 | 543,422 | +0.04(+0.09%) |
Sep 21, 2017 | 44.86 | 44.91 | 44.84 | 44.91 | 699,752 | +0.00(+0.00%) |
Sep 20, 2017 | 44.96 | 44.98 | 44.88 | 44.91 | 716,004 | -0.05(-0.11%) |
Sep 19, 2017 | 44.91 | 44.91 | 44.96 | 547,624 | +0.05(+0.11%) | |
Sep 18, 2017 | 44.95 | 44.95 | 44.91 | 44.91 | 723,685 | -0.04(-0.09%) |
Sep 15, 2017 | 44.99 | 44.99 | 44.92 | 44.95 | 463,538 | +0.00(+0.00%) |
Sep 14, 2017 | 44.98 | 45.00 | 44.94 | 44.95 | 1,047,518 | -0.10(-0.22%) |
Sep 13, 2017 | 45.06 | 45.06 | 45.02 | 45.05 | 580,473 | -0.02(-0.05%) |
Sep 12, 2017 | 45.10 | 45.12 | 45.05 | 45.08 | 654,298 | -0.10(-0.22%) |
Sep 11, 2017 | 45.20 | 45.21 | 45.16 | 45.18 | 637,471 | -0.07(-0.15%) |
Sep 08, 2017 | 45.24 | 45.24 | 45.18 | 45.24 | 632,011 | +0.00(+0.00%) |
Sep 07, 2017 | 45.19 | 45.27 | 45.16 | 45.24 | 875,613 | +0.05(+0.11%) |
Sep 06, 2017 | 45.19 | 45.22 | 45.16 | 45.19 | 714,726 | -0.02(-0.05%) |
Sep 05, 2017 | 45.19 | 45.22 | 45.14 | 45.22 | 702,759 | +0.12(+0.26%) |
Sep 01, 2017 | 45.06 | 45.13 | 45.06 | 45.10 | 973,177 | -0.03(-0.06%) |
Aug 31, 2017 | 45.11 | 45.16 | 45.10 | 45.13 | 1,127,297 | +0.02(+0.05%) |
Aug 30, 2017 | 45.09 | 45.11 | 45.06 | 45.10 | 649,457 | -0.02(-0.04%) |
Aug 29, 2017 | 45.19 | 45.20 | 45.05 | 45.12 | 1,035,388 | +0.02(+0.04%) |
Aug 28, 2017 | 45.07 | 45.10 | 45.06 | 45.10 | 813,082 | +0.02(+0.05%) |
Aug 25, 2017 | 45.07 | 45.09 | 45.03 | 45.08 | 510,902 | +0.00(+0.00%) |
Aug 24, 2017 | 45.07 | 45.11 | 45.05 | 45.08 | 666,404 | +0.00(+0.00%) |
Aug 23, 2017 | 45.09 | 45.09 | 45.01 | 45.08 | 692,433 | +0.04(+0.09%) |
Aug 22, 2017 | 45.05 | 45.07 | 45.00 | 45.04 | 606,374 | -0.02(-0.04%) |
Aug 21, 2017 | 45.07 | 45.07 | 45.02 | 45.05 | 649,580 | +0.02(+0.05%) |
Aug 18, 2017 | 45.05 | 45.08 | 44.96 | 45.03 | 1,099,332 | -0.01(-0.02%) |
Aug 17, 2017 | 44.99 | 45.04 | 44.95 | 45.04 | 809,966 | +0.09(+0.20%) |
Aug 16, 2017 | 44.93 | 44.99 | 44.91 | 44.95 | 859,765 | -0.04(-0.09%) |
Aug 15, 2017 | 44.96 | 44.99 | 44.94 | 44.99 | 934,895 | -0.02(-0.04%) |
Aug 14, 2017 | 45.00 | 45.02 | 44.97 | 45.01 | 712,935 | -0.07(-0.15%) |
Aug 11, 2017 | 45.01 | 45.07 | 45.01 | 45.07 | 1,362,914 | +0.07(+0.15%) |
Aug 10, 2017 | 44.93 | 45.01 | 44.89 | 45.01 | 679,968 | +0.06(+0.13%) |
Aug 09, 2017 | 44.97 | 45.01 | 44.95 | 44.95 | 681,752 | +0.07(+0.17%) |
Aug 08, 2017 | 44.90 | 44.90 | 44.87 | 44.87 | 583,967 | -0.04(-0.09%) |
Aug 07, 2017 | 44.96 | 44.96 | 44.87 | 44.91 | 620,858 | -0.02(-0.05%) |
Aug 04, 2017 | 44.89 | 44.94 | 44.84 | 44.94 | 501,852 | +0.00(+0.00%) |
Aug 03, 2017 | 44.89 | 44.95 | 44.86 | 44.94 | 585,634 | +0.12(+0.26%) |
Aug 02, 2017 | 44.83 | 44.89 | 44.80 | 44.82 | 663,042 | -0.07(-0.15%) |