Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.27 | 48.61 | 47.67 | 48.07 | 472,238 | -0.05(-0.10%) |
Oct 30, 2017 | 47.58 | 48.66 | 47.33 | 48.12 | 527,993 | +0.59(+1.25%) |
Oct 27, 2017 | 48.17 | 48.66 | 46.74 | 47.53 | 409,081 | -0.64(-1.33%) |
Oct 26, 2017 | 48.37 | 48.66 | 48.02 | 48.17 | 464,345 | +0.05(+0.10%) |
Oct 25, 2017 | 48.76 | 49.45 | 47.92 | 48.12 | 388,805 | -0.69(-1.42%) |
Oct 24, 2017 | 48.22 | 49.03 | 48.22 | 48.81 | 281,996 | +0.59(+1.23%) |
Oct 23, 2017 | 47.92 | 48.27 | 47.58 | 48.22 | 204,522 | +0.44(+0.93%) |
Oct 20, 2017 | 48.02 | 48.02 | 47.58 | 47.77 | 311,777 | +0.15(+0.31%) |
Oct 19, 2017 | 47.38 | 47.67 | 46.64 | 47.62 | 262,236 | +0.20(+0.42%) |
Oct 18, 2017 | 47.53 | 47.72 | 47.18 | 47.43 | 245,268 | +0.00(+0.00%) |
Oct 17, 2017 | 47.13 | 47.53 | 46.79 | 47.43 | 164,127 | +0.10(+0.21%) |
Oct 16, 2017 | 47.77 | 47.92 | 47.28 | 47.33 | 301,876 | -0.20(-0.42%) |
Oct 13, 2017 | 47.92 | 48.07 | 47.38 | 47.53 | 353,627 | -0.10(-0.21%) |
Oct 12, 2017 | 47.43 | 47.82 | 47.35 | 47.62 | 217,448 | +0.25(+0.52%) |
Oct 11, 2017 | 46.74 | 47.48 | 46.74 | 47.38 | 226,771 | +0.69(+1.48%) |
Oct 10, 2017 | 46.69 | 46.88 | 46.14 | 46.69 | 163,362 | +0.35(+0.75%) |
Oct 09, 2017 | 46.93 | 47.33 | 46.24 | 46.34 | 240,607 | -0.59(-1.26%) |
Oct 06, 2017 | 46.19 | 47.08 | 46.19 | 46.93 | 208,254 | +0.49(+1.06%) |
Oct 05, 2017 | 45.75 | 46.64 | 45.75 | 46.44 | 269,955 | +0.94(+2.06%) |
Oct 04, 2017 | 45.40 | 45.65 | 44.81 | 45.50 | 254,181 | +0.25(+0.55%) |
Oct 03, 2017 | 44.91 | 45.31 | 44.47 | 45.26 | 587,506 | +1.04(+2.34%) |
Oct 02, 2017 | 44.07 | 44.32 | 43.58 | 44.22 | 209,356 | +0.39(+0.90%) |
Sep 29, 2017 | 43.23 | 44.32 | 43.06 | 43.82 | 479,205 | +0.84(+1.95%) |
Sep 28, 2017 | 42.05 | 42.99 | 42.00 | 42.99 | 262,461 | +0.94(+2.23%) |
Sep 27, 2017 | 41.55 | 42.34 | 41.21 | 42.05 | 274,138 | +0.69(+1.67%) |
Sep 26, 2017 | 40.77 | 41.75 | 40.72 | 41.36 | 243,693 | +0.79(+1.95%) |
Sep 25, 2017 | 39.78 | 40.62 | 39.78 | 40.57 | 235,720 | +0.64(+1.61%) |
Sep 22, 2017 | 39.73 | 40.37 | 39.73 | 39.93 | 219,232 | +0.30(+0.75%) |
Sep 21, 2017 | 39.53 | 39.83 | 39.24 | 39.63 | 185,416 | +0.15(+0.38%) |
Sep 20, 2017 | 40.42 | 40.52 | 39.38 | 39.48 | 270,192 | -0.99(-2.44%) |
Sep 19, 2017 | 40.57 | 40.81 | 40.32 | 40.47 | 248,311 | +0.10(+0.24%) |
Sep 18, 2017 | 40.07 | 40.47 | 39.83 | 40.37 | 170,729 | +0.39(+0.99%) |
Sep 15, 2017 | 40.32 | 40.32 | 39.48 | 39.98 | 318,753 | -0.30(-0.74%) |
Sep 14, 2017 | 39.68 | 40.32 | 39.33 | 40.27 | 236,789 | +0.59(+1.49%) |
Sep 13, 2017 | 40.02 | 40.22 | 39.28 | 39.68 | 209,866 | -0.44(-1.11%) |
Sep 12, 2017 | 39.58 | 40.20 | 39.19 | 40.12 | 257,862 | +0.54(+1.37%) |
Sep 11, 2017 | 39.48 | 39.78 | 38.88 | 39.58 | 223,643 | +0.74(+1.91%) |
Sep 08, 2017 | 38.54 | 39.28 | 38.45 | 38.84 | 159,255 | +0.30(+0.77%) |
Sep 07, 2017 | 39.14 | 39.19 | 38.30 | 38.54 | 235,871 | -0.59(-1.51%) |
Sep 06, 2017 | 39.78 | 39.78 | 38.89 | 39.14 | 193,693 | -0.54(-1.37%) |
Sep 05, 2017 | 40.37 | 40.42 | 39.09 | 39.68 | 271,967 | -0.69(-1.71%) |
Sep 01, 2017 | 40.27 | 40.62 | 40.12 | 40.37 | 244,962 | +0.20(+0.49%) |
Aug 31, 2017 | 39.63 | 40.32 | 39.48 | 40.17 | 287,891 | +0.69(+1.75%) |
Aug 30, 2017 | 39.14 | 39.63 | 38.99 | 39.48 | 239,837 | +0.44(+1.14%) |
Aug 29, 2017 | 39.83 | 39.98 | 38.84 | 39.04 | 717,462 | -1.09(-2.71%) |
Aug 28, 2017 | 41.31 | 41.31 | 39.58 | 40.12 | 386,184 | -1.09(-2.63%) |
Aug 25, 2017 | 41.11 | 41.46 | 40.57 | 41.21 | 204,639 | +0.64(+1.58%) |
Aug 24, 2017 | 40.72 | 40.96 | 40.32 | 40.57 | 253,041 | +0.00(+0.00%) |
Aug 23, 2017 | 41.26 | 41.46 | 40.57 | 40.57 | 246,692 | -0.94(-2.26%) |
Aug 22, 2017 | 41.75 | 41.85 | 41.11 | 41.51 | 323,379 | -0.25(-0.59%) |
Aug 21, 2017 | 41.46 | 41.95 | 41.31 | 41.75 | 229,893 | +0.20(+0.48%) |
Aug 18, 2017 | 41.60 | 42.34 | 41.46 | 41.55 | 321,468 | -0.44(-1.06%) |
Aug 17, 2017 | 42.89 | 42.94 | 41.90 | 42.00 | 285,460 | -0.99(-2.30%) |
Aug 16, 2017 | 42.69 | 43.08 | 42.39 | 42.99 | 144,391 | +0.35(+0.81%) |
Aug 15, 2017 | 42.59 | 42.69 | 42.15 | 42.64 | 91,281 | +0.05(+0.12%) |
Aug 14, 2017 | 42.34 | 42.79 | 42.00 | 42.59 | 207,520 | +0.54(+1.29%) |
Aug 11, 2017 | 41.31 | 42.44 | 41.07 | 42.05 | 231,646 | +0.15(+0.35%) |
Aug 10, 2017 | 42.59 | 42.84 | 41.90 | 41.90 | 252,861 | -1.04(-2.41%) |
Aug 09, 2017 | 43.13 | 43.53 | 42.84 | 42.94 | 315,964 | -0.59(-1.36%) |
Aug 08, 2017 | 43.28 | 43.82 | 42.94 | 43.53 | 292,160 | +0.20(+0.46%) |
Aug 07, 2017 | 43.28 | 43.38 | 42.84 | 43.33 | 120,449 | +0.05(+0.11%) |
Aug 04, 2017 | 42.94 | 43.87 | 42.89 | 43.28 | 187,093 | +0.35(+0.80%) |
Aug 03, 2017 | 43.33 | 43.73 | 42.69 | 42.94 | 254,169 | -0.49(-1.14%) |
Aug 02, 2017 | 43.18 | 43.82 | 42.64 | 43.43 | 339,112 | +0.44(+1.03%) |