Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.77 | 46.34 | 45.77 | 46.27 | 895,700 | +0.57(+1.24%) |
Oct 30, 2017 | 45.46 | 45.89 | 45.44 | 45.70 | 610,844 | +0.00(+0.00%) |
Oct 27, 2017 | 45.67 | 46.05 | 45.50 | 45.70 | 506,723 | +0.10(+0.21%) |
Oct 26, 2017 | 45.53 | 45.80 | 45.27 | 45.61 | 302,026 | +0.18(+0.39%) |
Oct 25, 2017 | 45.71 | 45.71 | 45.04 | 45.43 | 440,941 | -0.44(-0.96%) |
Oct 24, 2017 | 45.85 | 46.05 | 45.69 | 45.87 | 359,526 | +0.05(+0.10%) |
Oct 23, 2017 | 45.95 | 45.97 | 45.72 | 45.82 | 347,409 | -0.10(-0.23%) |
Oct 20, 2017 | 45.97 | 46.20 | 45.81 | 45.93 | 327,443 | -0.10(-0.23%) |
Oct 19, 2017 | 45.89 | 46.10 | 45.78 | 46.03 | 218,523 | +0.10(+0.23%) |
Oct 18, 2017 | 45.82 | 46.03 | 45.71 | 45.93 | 250,913 | -0.03(-0.07%) |
Oct 17, 2017 | 44.99 | 46.20 | 44.99 | 45.96 | 491,374 | +0.94(+2.09%) |
Oct 16, 2017 | 45.56 | 45.69 | 44.74 | 45.02 | 588,586 | -0.65(-1.41%) |
Oct 13, 2017 | 46.09 | 46.19 | 45.60 | 45.66 | 424,944 | -0.12(-0.26%) |
Oct 12, 2017 | 45.54 | 46.09 | 45.38 | 45.78 | 451,995 | +0.29(+0.63%) |
Oct 11, 2017 | 45.61 | 45.77 | 45.42 | 45.50 | 403,124 | +0.05(+0.11%) |
Oct 10, 2017 | 45.65 | 45.85 | 45.29 | 45.45 | 357,000 | +0.01(+0.02%) |
Oct 09, 2017 | 45.85 | 45.91 | 45.30 | 45.44 | 307,894 | -0.30(-0.66%) |
Oct 06, 2017 | 45.89 | 45.96 | 45.41 | 45.74 | 578,806 | -0.37(-0.81%) |
Oct 05, 2017 | 45.42 | 46.14 | 45.29 | 46.12 | 399,601 | +0.73(+1.60%) |
Oct 04, 2017 | 45.37 | 45.60 | 45.10 | 45.39 | 758,886 | +0.05(+0.11%) |
Oct 03, 2017 | 45.80 | 45.83 | 45.19 | 45.34 | 655,234 | -0.39(-0.85%) |
Oct 02, 2017 | 45.10 | 45.89 | 44.95 | 45.73 | 611,911 | +0.61(+1.36%) |
Sep 29, 2017 | 45.43 | 45.43 | 44.89 | 45.12 | 367,589 | -0.41(-0.89%) |
Sep 28, 2017 | 45.54 | 45.57 | 45.12 | 45.53 | 375,446 | -0.01(-0.03%) |
Sep 27, 2017 | 45.21 | 45.55 | 44.65 | 45.54 | 470,531 | +0.36(+0.79%) |
Sep 26, 2017 | 45.47 | 45.56 | 45.15 | 45.18 | 384,211 | -0.32(-0.71%) |
Sep 25, 2017 | 44.75 | 45.68 | 44.75 | 45.51 | 511,548 | +0.71(+1.59%) |
Sep 22, 2017 | 44.57 | 44.84 | 44.19 | 44.80 | 356,571 | +0.26(+0.59%) |
Sep 21, 2017 | 44.84 | 45.24 | 44.50 | 44.53 | 227,698 | -0.40(-0.90%) |
Sep 20, 2017 | 45.29 | 45.50 | 44.87 | 44.94 | 614,399 | -0.25(-0.56%) |
Sep 19, 2017 | 46.48 | 46.56 | 45.09 | 45.19 | 789,301 | -1.42(-3.04%) |
Sep 18, 2017 | 47.06 | 47.06 | 46.41 | 46.61 | 343,468 | -0.47(-1.01%) |
Sep 15, 2017 | 47.27 | 47.38 | 46.66 | 47.08 | 774,582 | -0.21(-0.43%) |
Sep 14, 2017 | 46.53 | 47.35 | 46.39 | 47.29 | 496,965 | +0.78(+1.68%) |
Sep 13, 2017 | 46.13 | 46.73 | 46.13 | 46.50 | 401,890 | +0.36(+0.79%) |
Sep 12, 2017 | 46.42 | 46.52 | 46.11 | 46.14 | 356,212 | -0.25(-0.55%) |
Sep 11, 2017 | 46.09 | 46.43 | 46.00 | 46.39 | 254,422 | +0.50(+1.09%) |
Sep 08, 2017 | 46.35 | 46.35 | 45.75 | 45.90 | 288,360 | -0.52(-1.13%) |
Sep 07, 2017 | 46.41 | 46.46 | 46.02 | 46.42 | 235,694 | -0.01(-0.02%) |
Sep 06, 2017 | 46.32 | 46.88 | 46.26 | 46.43 | 238,179 | +0.24(+0.51%) |
Sep 05, 2017 | 46.56 | 46.84 | 46.05 | 46.19 | 284,310 | -0.32(-0.68%) |
Sep 01, 2017 | 46.17 | 46.57 | 45.94 | 46.50 | 347,360 | +0.63(+1.36%) |
Aug 31, 2017 | 45.35 | 46.05 | 45.35 | 45.88 | 488,538 | +0.69(+1.52%) |
Aug 30, 2017 | 45.16 | 45.31 | 45.03 | 45.19 | 204,788 | -0.04(-0.09%) |
Aug 29, 2017 | 45.36 | 45.55 | 45.18 | 45.23 | 226,816 | -0.20(-0.44%) |
Aug 28, 2017 | 45.68 | 45.84 | 45.20 | 45.43 | 293,032 | -0.18(-0.40%) |
Aug 25, 2017 | 45.97 | 46.11 | 45.59 | 45.61 | 262,905 | -0.28(-0.60%) |
Aug 24, 2017 | 45.59 | 45.96 | 45.30 | 45.89 | 294,812 | +0.28(+0.61%) |
Aug 23, 2017 | 45.60 | 45.71 | 45.42 | 45.61 | 369,705 | -0.09(-0.19%) |
Aug 22, 2017 | 45.44 | 45.75 | 45.20 | 45.70 | 277,235 | +0.32(+0.70%) |
Aug 21, 2017 | 45.92 | 45.92 | 45.06 | 45.38 | 512,826 | -0.60(-1.31%) |
Aug 18, 2017 | 46.38 | 46.61 | 45.95 | 45.98 | 451,188 | -0.39(-0.84%) |
Aug 17, 2017 | 46.77 | 47.22 | 46.35 | 46.37 | 259,709 | -0.51(-1.10%) |
Aug 16, 2017 | 46.55 | 46.95 | 46.47 | 46.88 | 277,099 | +0.30(+0.65%) |
Aug 15, 2017 | 46.42 | 46.73 | 46.17 | 46.58 | 318,392 | +0.17(+0.36%) |
Aug 14, 2017 | 46.33 | 46.80 | 46.30 | 46.42 | 304,470 | +0.31(+0.67%) |
Aug 11, 2017 | 46.12 | 46.28 | 45.86 | 46.11 | 274,309 | -0.25(-0.55%) |
Aug 10, 2017 | 46.39 | 46.52 | 46.09 | 46.36 | 515,974 | -0.02(-0.05%) |
Aug 09, 2017 | 46.38 | 46.69 | 46.24 | 46.39 | 456,637 | -0.03(-0.07%) |
Aug 08, 2017 | 46.76 | 47.05 | 46.33 | 46.42 | 379,582 | -0.33(-0.71%) |
Aug 07, 2017 | 46.71 | 46.87 | 46.39 | 46.75 | 304,252 | -0.06(-0.14%) |
Aug 04, 2017 | 45.64 | 47.15 | 45.64 | 46.81 | 736,523 | +0.85(+1.86%) |
Aug 03, 2017 | 46.23 | 46.43 | 45.25 | 45.96 | 791,067 | -0.39(-0.84%) |
Aug 02, 2017 | 46.50 | 46.84 | 46.17 | 46.35 | 583,000 | -0.24(-0.51%) |