Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.82 | 46.19 | 45.78 | 45.85 | 623,232 | -0.01(-0.02%) |
Oct 30, 2017 | 45.79 | 46.13 | 45.63 | 45.86 | 491,939 | -0.15(-0.32%) |
Oct 27, 2017 | 46.93 | 46.98 | 45.69 | 46.01 | 538,009 | -0.80(-1.71%) |
Oct 26, 2017 | 45.94 | 47.56 | 45.30 | 46.81 | 801,530 | -0.73(-1.54%) |
Oct 25, 2017 | 47.71 | 48.08 | 47.47 | 47.54 | 436,775 | -0.24(-0.51%) |
Oct 24, 2017 | 47.85 | 48.10 | 47.70 | 47.79 | 304,445 | +0.06(+0.12%) |
Oct 23, 2017 | 47.78 | 47.91 | 47.59 | 47.73 | 337,273 | -0.01(-0.02%) |
Oct 20, 2017 | 47.71 | 48.03 | 47.59 | 47.74 | 399,430 | +0.23(+0.49%) |
Oct 19, 2017 | 47.94 | 47.94 | 47.21 | 47.50 | 320,488 | -0.50(-1.04%) |
Oct 18, 2017 | 47.95 | 48.20 | 47.81 | 48.00 | 336,154 | +0.11(+0.22%) |
Oct 17, 2017 | 47.79 | 48.10 | 47.65 | 47.90 | 1,295,925 | +0.09(+0.18%) |
Oct 16, 2017 | 48.04 | 48.07 | 47.70 | 47.81 | 239,447 | -0.20(-0.41%) |
Oct 13, 2017 | 47.90 | 48.11 | 47.81 | 48.00 | 239,347 | +0.09(+0.18%) |
Oct 12, 2017 | 47.20 | 48.04 | 47.17 | 47.91 | 415,653 | +0.66(+1.39%) |
Oct 11, 2017 | 47.09 | 47.43 | 46.98 | 47.26 | 392,276 | +0.21(+0.46%) |
Oct 10, 2017 | 46.52 | 47.12 | 46.38 | 47.04 | 258,326 | +0.56(+1.20%) |
Oct 09, 2017 | 45.78 | 46.63 | 45.78 | 46.49 | 272,917 | +0.65(+1.41%) |
Oct 06, 2017 | 45.73 | 46.01 | 45.69 | 45.84 | 279,814 | +0.03(+0.06%) |
Oct 05, 2017 | 46.00 | 46.08 | 45.73 | 45.81 | 379,784 | -0.14(-0.30%) |
Oct 04, 2017 | 45.72 | 46.05 | 45.56 | 45.95 | 383,399 | +0.32(+0.71%) |
Oct 03, 2017 | 45.71 | 45.78 | 45.56 | 45.63 | 316,754 | -0.05(-0.11%) |
Oct 02, 2017 | 45.25 | 45.95 | 45.25 | 45.68 | 427,804 | +0.49(+1.08%) |
Sep 29, 2017 | 45.26 | 45.67 | 45.08 | 45.19 | 366,029 | +0.07(+0.15%) |
Sep 28, 2017 | 44.96 | 45.63 | 44.88 | 45.12 | 353,314 | +0.08(+0.17%) |
Sep 27, 2017 | 44.91 | 45.38 | 44.72 | 45.04 | 419,215 | +0.33(+0.74%) |
Sep 26, 2017 | 44.92 | 45.06 | 44.60 | 44.71 | 414,964 | -0.10(-0.22%) |
Sep 25, 2017 | 44.70 | 45.05 | 44.61 | 44.81 | 339,709 | -0.01(-0.02%) |
Sep 22, 2017 | 44.56 | 44.93 | 44.56 | 44.82 | 370,597 | +0.19(+0.42%) |
Sep 21, 2017 | 44.84 | 45.00 | 44.57 | 44.63 | 273,092 | -0.35(-0.78%) |
Sep 20, 2017 | 44.99 | 45.36 | 44.83 | 44.98 | 371,916 | -0.06(-0.13%) |
Sep 19, 2017 | 45.66 | 45.67 | 45.01 | 45.04 | 811,127 | -0.46(-1.01%) |
Sep 18, 2017 | 45.80 | 45.83 | 45.10 | 45.50 | 397,003 | -0.24(-0.53%) |
Sep 15, 2017 | 45.88 | 45.98 | 45.28 | 45.74 | 614,470 | -0.16(-0.34%) |
Sep 14, 2017 | 46.35 | 46.40 | 45.88 | 45.90 | 425,149 | -0.55(-1.18%) |
Sep 13, 2017 | 46.70 | 46.82 | 46.42 | 46.45 | 280,672 | -0.28(-0.61%) |
Sep 12, 2017 | 46.75 | 46.84 | 46.59 | 46.73 | 399,092 | +0.05(+0.10%) |
Sep 11, 2017 | 46.71 | 46.90 | 46.37 | 46.68 | 386,056 | +0.30(+0.65%) |
Sep 08, 2017 | 46.27 | 46.95 | 46.15 | 46.38 | 451,498 | +0.06(+0.13%) |
Sep 07, 2017 | 45.92 | 46.32 | 45.82 | 46.32 | 304,043 | +0.51(+1.11%) |
Sep 06, 2017 | 46.13 | 46.15 | 45.79 | 45.81 | 443,968 | -0.21(-0.45%) |
Sep 05, 2017 | 46.21 | 46.42 | 45.93 | 46.02 | 353,797 | -0.33(-0.72%) |
Sep 01, 2017 | 46.02 | 46.39 | 45.95 | 46.35 | 310,537 | +0.43(+0.94%) |
Aug 31, 2017 | 45.84 | 46.03 | 45.77 | 45.92 | 294,261 | +0.18(+0.38%) |
Aug 30, 2017 | 45.07 | 45.85 | 45.02 | 45.74 | 253,602 | +0.70(+1.56%) |
Aug 29, 2017 | 44.60 | 45.09 | 44.39 | 45.04 | 323,270 | +0.21(+0.46%) |
Aug 28, 2017 | 45.03 | 45.04 | 44.76 | 44.84 | 518,198 | -0.13(-0.28%) |
Aug 25, 2017 | 45.54 | 45.84 | 44.94 | 44.96 | 636,739 | -0.44(-0.97%) |
Aug 24, 2017 | 45.31 | 45.55 | 45.08 | 45.40 | 345,702 | +0.24(+0.54%) |
Aug 23, 2017 | 44.87 | 45.36 | 44.84 | 45.16 | 304,795 | +0.10(+0.22%) |
Aug 22, 2017 | 44.50 | 45.09 | 44.15 | 45.06 | 446,214 | +0.70(+1.59%) |
Aug 21, 2017 | 43.76 | 44.47 | 43.53 | 44.36 | 313,429 | +0.56(+1.27%) |
Aug 18, 2017 | 43.90 | 44.03 | 43.70 | 43.80 | 757,708 | -0.19(-0.42%) |
Aug 17, 2017 | 44.48 | 44.58 | 43.98 | 43.98 | 344,720 | -0.59(-1.32%) |
Aug 16, 2017 | 44.40 | 44.73 | 44.27 | 44.57 | 363,173 | +0.22(+0.51%) |
Aug 15, 2017 | 44.32 | 44.51 | 43.91 | 44.35 | 354,025 | -0.02(-0.04%) |
Aug 14, 2017 | 44.08 | 44.50 | 44.04 | 44.37 | 414,343 | +0.65(+1.48%) |
Aug 11, 2017 | 43.48 | 44.11 | 42.95 | 43.72 | 403,926 | -0.12(-0.27%) |
Aug 10, 2017 | 44.39 | 44.44 | 43.84 | 43.84 | 398,821 | -0.68(-1.54%) |
Aug 09, 2017 | 44.23 | 44.60 | 44.01 | 44.52 | 344,790 | +0.05(+0.11%) |
Aug 08, 2017 | 44.48 | 44.60 | 44.38 | 44.47 | 327,733 | -0.05(-0.11%) |
Aug 07, 2017 | 44.48 | 44.69 | 44.35 | 44.52 | 311,262 | +0.06(+0.13%) |
Aug 04, 2017 | 44.47 | 44.59 | 44.30 | 44.46 | 278,799 | +0.11(+0.24%) |
Aug 03, 2017 | 44.35 | 44.55 | 44.25 | 44.36 | 301,215 | -0.03(-0.07%) |
Aug 02, 2017 | 44.48 | 44.61 | 44.32 | 44.39 | 575,276 | -0.08(-0.18%) |