Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.37 | 47.32 | 46.25 | 46.79 | 521,811 | +0.56(+1.21%) |
Oct 30, 2017 | 46.53 | 46.77 | 46.12 | 46.23 | 518,220 | -0.40(-0.87%) |
Oct 27, 2017 | 46.44 | 46.68 | 45.96 | 46.64 | 408,435 | +0.20(+0.43%) |
Oct 26, 2017 | 46.48 | 46.74 | 46.41 | 46.43 | 325,920 | -0.02(-0.04%) |
Oct 25, 2017 | 46.85 | 46.95 | 46.21 | 46.45 | 649,915 | -0.09(-0.20%) |
Oct 24, 2017 | 46.49 | 46.99 | 46.30 | 46.54 | 446,819 | -0.17(-0.35%) |
Oct 23, 2017 | 46.44 | 46.88 | 46.36 | 46.71 | 773,874 | +0.25(+0.53%) |
Oct 20, 2017 | 46.26 | 46.60 | 46.10 | 46.46 | 546,243 | +0.30(+0.66%) |
Oct 19, 2017 | 46.32 | 46.51 | 46.00 | 46.16 | 531,610 | -0.24(-0.51%) |
Oct 18, 2017 | 46.23 | 46.40 | 46.09 | 46.40 | 831,940 | +0.31(+0.68%) |
Oct 17, 2017 | 46.39 | 46.43 | 45.80 | 46.09 | 1,142,875 | -0.43(-0.93%) |
Oct 16, 2017 | 45.88 | 46.64 | 45.88 | 46.52 | 725,327 | +0.63(+1.38%) |
Oct 13, 2017 | 45.78 | 45.92 | 45.53 | 45.88 | 582,875 | +0.28(+0.60%) |
Oct 12, 2017 | 45.30 | 45.63 | 44.97 | 45.61 | 550,230 | +0.30(+0.67%) |
Oct 11, 2017 | 45.01 | 45.65 | 44.92 | 45.31 | 805,635 | +0.30(+0.67%) |
Oct 10, 2017 | 45.05 | 45.19 | 44.83 | 45.00 | 852,477 | +0.19(+0.43%) |
Oct 09, 2017 | 45.09 | 45.16 | 44.70 | 44.81 | 594,156 | -0.28(-0.61%) |
Oct 06, 2017 | 44.59 | 45.09 | 44.59 | 45.09 | 828,342 | +0.50(+1.11%) |
Oct 05, 2017 | 44.82 | 45.09 | 44.54 | 44.59 | 987,123 | +0.17(+0.37%) |
Oct 04, 2017 | 44.66 | 44.83 | 42.49 | 44.42 | 2,213,501 | +1.14(+2.63%) |
Oct 03, 2017 | 43.63 | 43.69 | 43.09 | 43.29 | 1,390,282 | -0.34(-0.78%) |
Oct 02, 2017 | 42.95 | 44.20 | 42.84 | 43.63 | 1,443,520 | +0.60(+1.39%) |
Sep 29, 2017 | 42.64 | 43.27 | 42.64 | 43.03 | 991,912 | +0.28(+0.67%) |
Sep 28, 2017 | 42.20 | 42.79 | 42.10 | 42.75 | 747,397 | +0.50(+1.17%) |
Sep 27, 2017 | 42.06 | 42.43 | 41.87 | 42.25 | 748,058 | +0.47(+1.12%) |
Sep 26, 2017 | 41.53 | 42.05 | 41.45 | 41.78 | 651,772 | +0.33(+0.80%) |
Sep 25, 2017 | 41.63 | 41.85 | 41.31 | 41.45 | 934,525 | -0.19(-0.46%) |
Sep 22, 2017 | 42.20 | 42.34 | 41.60 | 41.64 | 415,093 | -0.44(-1.05%) |
Sep 21, 2017 | 42.87 | 42.90 | 42.06 | 42.08 | 310,117 | -0.73(-1.69%) |
Sep 20, 2017 | 42.55 | 42.87 | 42.38 | 42.81 | 888,862 | +0.24(+0.56%) |
Sep 19, 2017 | 42.48 | 42.61 | 42.20 | 42.57 | 726,229 | +0.10(+0.24%) |
Sep 18, 2017 | 42.49 | 42.63 | 42.09 | 42.47 | 635,540 | -0.10(-0.24%) |
Sep 15, 2017 | 42.36 | 42.68 | 42.32 | 42.57 | 2,138,708 | +0.29(+0.69%) |
Sep 14, 2017 | 42.66 | 42.72 | 42.22 | 42.28 | 693,443 | -0.44(-1.03%) |
Sep 13, 2017 | 42.25 | 42.90 | 42.25 | 42.72 | 924,371 | +0.50(+1.20%) |
Sep 12, 2017 | 41.91 | 42.22 | 41.76 | 42.21 | 778,067 | +0.34(+0.81%) |
Sep 11, 2017 | 41.91 | 42.33 | 41.74 | 41.87 | 618,018 | +0.17(+0.42%) |
Sep 08, 2017 | 41.49 | 42.12 | 41.22 | 41.70 | 688,146 | +0.15(+0.35%) |
Sep 07, 2017 | 41.65 | 41.83 | 41.33 | 41.55 | 785,851 | -0.04(-0.09%) |
Sep 06, 2017 | 41.97 | 42.03 | 41.31 | 41.59 | 796,059 | -0.39(-0.92%) |
Sep 05, 2017 | 42.26 | 42.42 | 41.81 | 41.97 | 1,168,244 | -0.23(-0.54%) |
Sep 01, 2017 | 41.96 | 42.35 | 41.80 | 42.20 | 594,566 | +0.47(+1.12%) |
Aug 31, 2017 | 41.40 | 41.95 | 41.30 | 41.74 | 710,516 | +0.28(+0.69%) |
Aug 30, 2017 | 41.40 | 41.52 | 41.00 | 41.45 | 797,424 | +0.09(+0.22%) |
Aug 29, 2017 | 41.09 | 41.44 | 41.05 | 41.36 | 1,063,445 | +0.17(+0.42%) |
Aug 28, 2017 | 41.47 | 41.47 | 41.04 | 41.19 | 1,070,087 | -0.15(-0.36%) |
Aug 25, 2017 | 41.35 | 41.51 | 41.12 | 41.33 | 1,071,395 | +0.04(+0.09%) |
Aug 24, 2017 | 41.86 | 41.86 | 41.13 | 41.30 | 1,121,850 | -0.54(-1.29%) |
Aug 23, 2017 | 41.82 | 41.97 | 41.32 | 41.84 | 772,722 | -0.06(-0.15%) |
Aug 22, 2017 | 41.75 | 42.19 | 41.65 | 41.90 | 935,660 | +0.19(+0.46%) |
Aug 21, 2017 | 41.42 | 41.83 | 41.31 | 41.71 | 759,837 | +0.17(+0.40%) |
Aug 18, 2017 | 41.49 | 41.58 | 41.17 | 41.54 | 823,848 | -0.09(-0.22%) |
Aug 17, 2017 | 41.56 | 42.12 | 41.41 | 41.64 | 795,249 | +0.01(+0.02%) |
Aug 16, 2017 | 41.40 | 41.82 | 41.22 | 41.63 | 570,174 | +0.31(+0.76%) |
Aug 15, 2017 | 41.20 | 41.37 | 41.02 | 41.31 | 479,409 | +0.19(+0.47%) |
Aug 14, 2017 | 41.18 | 41.35 | 41.02 | 41.12 | 752,730 | +0.00(+0.00%) |
Aug 11, 2017 | 40.68 | 41.12 | 40.45 | 41.12 | 493,568 | +0.43(+1.06%) |
Aug 10, 2017 | 39.85 | 40.73 | 39.72 | 40.69 | 676,065 | +0.76(+1.91%) |
Aug 09, 2017 | 39.87 | 40.20 | 39.46 | 39.93 | 752,827 | -0.05(-0.11%) |
Aug 08, 2017 | 40.14 | 40.16 | 39.65 | 39.97 | 860,585 | -0.28(-0.68%) |
Aug 07, 2017 | 40.03 | 40.48 | 39.84 | 40.25 | 605,362 | +0.22(+0.55%) |
Aug 04, 2017 | 39.84 | 40.03 | 39.37 | 40.03 | 481,343 | +0.37(+0.93%) |
Aug 03, 2017 | 40.14 | 40.14 | 39.57 | 39.66 | 753,560 | -0.50(-1.23%) |
Aug 02, 2017 | 40.25 | 40.50 | 39.69 | 40.16 | 1,092,586 | -0.08(-0.21%) |