Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.24 | 48.06 | 47.24 | 47.58 | 49,929 | +0.39(+0.82%) |
Oct 30, 2017 | 48.31 | 48.50 | 46.85 | 47.19 | 46,231 | -1.16(-2.41%) |
Oct 27, 2017 | 47.19 | 48.35 | 47.19 | 48.35 | 58,931 | +0.97(+2.05%) |
Oct 26, 2017 | 47.63 | 47.68 | 47.22 | 47.38 | 37,654 | -0.05(-0.10%) |
Oct 25, 2017 | 47.14 | 47.80 | 46.66 | 47.43 | 33,549 | +0.24(+0.51%) |
Oct 24, 2017 | 46.95 | 47.68 | 46.95 | 47.19 | 51,687 | +0.29(+0.62%) |
Oct 23, 2017 | 47.14 | 47.19 | 46.61 | 46.90 | 40,909 | +0.00(+0.00%) |
Oct 20, 2017 | 46.90 | 47.19 | 46.71 | 46.90 | 60,612 | +0.44(+0.94%) |
Oct 19, 2017 | 46.56 | 46.61 | 46.08 | 46.46 | 73,597 | -0.05(-0.10%) |
Oct 18, 2017 | 46.22 | 46.90 | 46.05 | 46.51 | 60,579 | +0.48(+1.05%) |
Oct 17, 2017 | 45.88 | 46.66 | 45.88 | 46.03 | 42,261 | +0.29(+0.64%) |
Oct 16, 2017 | 45.78 | 46.03 | 45.63 | 45.74 | 46,559 | +0.24(+0.53%) |
Oct 13, 2017 | 45.20 | 45.74 | 45.20 | 45.49 | 45,552 | +0.19(+0.43%) |
Oct 12, 2017 | 45.25 | 45.69 | 45.15 | 45.30 | 65,246 | +0.00(+0.00%) |
Oct 11, 2017 | 45.83 | 45.98 | 45.18 | 45.30 | 81,616 | -0.34(-0.74%) |
Oct 10, 2017 | 46.17 | 47.38 | 45.54 | 45.64 | 82,272 | -0.29(-0.63%) |
Oct 09, 2017 | 46.08 | 46.41 | 45.74 | 45.93 | 49,266 | +0.05(+0.11%) |
Oct 06, 2017 | 44.91 | 46.37 | 44.91 | 45.88 | 135,465 | +0.48(+1.07%) |
Oct 05, 2017 | 44.28 | 46.22 | 44.28 | 45.40 | 86,366 | +1.02(+2.30%) |
Oct 04, 2017 | 44.23 | 45.01 | 43.99 | 44.38 | 33,788 | -0.05(-0.11%) |
Oct 03, 2017 | 43.50 | 44.72 | 43.41 | 44.43 | 109,325 | +0.78(+1.78%) |
Oct 02, 2017 | 43.21 | 43.65 | 42.97 | 43.65 | 38,124 | +0.63(+1.47%) |
Sep 29, 2017 | 43.46 | 43.84 | 43.02 | 43.02 | 45,345 | -0.58(-1.33%) |
Sep 28, 2017 | 43.21 | 43.65 | 42.95 | 43.60 | 31,750 | +0.10(+0.22%) |
Sep 27, 2017 | 43.36 | 43.84 | 42.54 | 43.50 | 52,886 | +0.44(+1.01%) |
Sep 26, 2017 | 42.58 | 43.48 | 42.58 | 43.07 | 34,629 | +0.73(+1.72%) |
Sep 25, 2017 | 42.39 | 42.97 | 42.20 | 42.34 | 17,208 | -0.15(-0.34%) |
Sep 22, 2017 | 42.29 | 42.92 | 42.29 | 42.49 | 26,677 | +0.19(+0.46%) |
Sep 21, 2017 | 42.58 | 42.68 | 41.10 | 42.29 | 30,111 | -0.15(-0.34%) |
Sep 20, 2017 | 42.49 | 43.17 | 42.44 | 42.44 | 44,324 | +0.05(+0.11%) |
Sep 19, 2017 | 42.34 | 42.90 | 42.20 | 42.39 | 25,760 | +0.05(+0.11%) |
Sep 18, 2017 | 41.13 | 42.83 | 41.13 | 42.34 | 78,787 | +1.36(+3.31%) |
Sep 15, 2017 | 40.98 | 41.52 | 40.26 | 40.98 | 157,950 | +0.10(+0.24%) |
Sep 14, 2017 | 40.45 | 41.18 | 40.35 | 40.89 | 33,917 | +0.15(+0.36%) |
Sep 13, 2017 | 40.64 | 41.08 | 38.22 | 40.74 | 64,031 | -0.10(-0.24%) |
Sep 12, 2017 | 40.74 | 40.93 | 40.55 | 40.84 | 19,690 | +0.10(+0.24%) |
Sep 11, 2017 | 40.45 | 40.93 | 40.30 | 40.74 | 31,815 | +0.39(+0.96%) |
Sep 08, 2017 | 39.62 | 40.59 | 39.33 | 40.35 | 52,098 | +0.39(+0.97%) |
Sep 07, 2017 | 40.21 | 40.45 | 39.60 | 39.96 | 46,025 | -0.19(-0.48%) |
Sep 06, 2017 | 40.06 | 40.26 | 39.82 | 40.16 | 27,366 | +0.44(+1.10%) |
Sep 05, 2017 | 40.50 | 40.84 | 39.67 | 39.72 | 68,370 | -0.68(-1.68%) |
Sep 01, 2017 | 40.64 | 40.69 | 40.11 | 40.40 | 43,496 | -0.19(-0.48%) |
Aug 31, 2017 | 40.16 | 40.69 | 40.16 | 40.59 | 34,984 | +0.34(+0.84%) |
Aug 30, 2017 | 39.58 | 40.35 | 39.14 | 40.26 | 56,525 | +0.73(+1.84%) |
Aug 29, 2017 | 39.14 | 39.72 | 38.85 | 39.53 | 29,001 | +0.05(+0.12%) |
Aug 28, 2017 | 38.80 | 39.58 | 38.56 | 39.48 | 64,185 | +0.97(+2.52%) |
Aug 25, 2017 | 38.07 | 38.70 | 37.93 | 38.51 | 37,473 | +0.58(+1.53%) |
Aug 24, 2017 | 38.51 | 38.80 | 37.93 | 37.93 | 25,664 | -0.53(-1.39%) |
Aug 23, 2017 | 38.32 | 38.61 | 38.27 | 38.46 | 22,922 | -0.15(-0.38%) |
Aug 22, 2017 | 38.22 | 38.80 | 38.22 | 38.61 | 19,247 | +0.48(+1.27%) |
Aug 21, 2017 | 38.02 | 38.27 | 37.88 | 38.12 | 23,133 | -0.10(-0.25%) |
Aug 18, 2017 | 37.83 | 38.46 | 37.83 | 38.22 | 28,776 | +0.19(+0.51%) |
Aug 17, 2017 | 38.46 | 38.61 | 37.88 | 38.02 | 32,443 | -0.73(-1.88%) |
Aug 16, 2017 | 39.36 | 39.53 | 38.36 | 38.75 | 41,372 | -0.48(-1.24%) |
Aug 15, 2017 | 39.24 | 39.67 | 39.14 | 39.24 | 55,518 | +0.05(+0.12%) |
Aug 14, 2017 | 38.46 | 39.24 | 38.17 | 39.19 | 51,083 | +1.02(+2.67%) |
Aug 11, 2017 | 38.22 | 38.65 | 37.83 | 38.17 | 35,982 | -0.10(-0.25%) |
Aug 10, 2017 | 38.70 | 38.85 | 37.59 | 38.27 | 59,615 | -0.48(-1.25%) |
Aug 09, 2017 | 38.80 | 39.24 | 36.91 | 38.75 | 72,083 | +1.50(+4.04%) |
Aug 08, 2017 | 36.96 | 37.39 | 36.96 | 37.25 | 57,067 | +0.10(+0.26%) |
Aug 07, 2017 | 37.35 | 37.49 | 36.67 | 37.15 | 35,249 | -0.29(-0.78%) |
Aug 04, 2017 | 37.78 | 37.08 | 37.44 | 30,875 | +0.00(+0.00%) | |
Aug 03, 2017 | 37.64 | 37.73 | 37.25 | 37.44 | 36,508 | -0.24(-0.64%) |
Aug 02, 2017 | 37.39 | 37.83 | 37.25 | 37.68 | 50,301 | -0.58(-1.52%) |