Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.72 | 54.24 | 53.42 | 53.96 | 76,609 | +0.29(+0.53%) |
Oct 30, 2017 | 54.04 | 54.30 | 53.37 | 53.68 | 55,395 | -0.57(-1.05%) |
Oct 27, 2017 | 54.22 | 54.43 | 53.93 | 54.25 | 82,203 | -0.07(-0.14%) |
Oct 26, 2017 | 54.08 | 54.56 | 54.03 | 54.32 | 64,197 | +0.45(+0.84%) |
Oct 25, 2017 | 53.72 | 54.33 | 53.13 | 53.87 | 78,308 | +0.03(+0.05%) |
Oct 24, 2017 | 54.16 | 54.31 | 53.56 | 53.84 | 95,431 | -0.28(-0.51%) |
Oct 23, 2017 | 54.51 | 54.64 | 53.85 | 54.12 | 93,455 | -0.36(-0.66%) |
Oct 20, 2017 | 53.04 | 55.02 | 52.52 | 54.48 | 179,841 | +2.35(+4.51%) |
Oct 19, 2017 | 47.06 | 52.21 | 47.06 | 52.13 | 254,019 | +4.82(+10.19%) |
Oct 18, 2017 | 47.55 | 47.71 | 47.29 | 47.31 | 75,011 | +0.06(+0.12%) |
Oct 17, 2017 | 47.47 | 47.73 | 47.12 | 47.25 | 44,693 | -0.34(-0.72%) |
Oct 16, 2017 | 47.06 | 47.64 | 46.91 | 47.59 | 47,571 | +0.53(+1.14%) |
Oct 13, 2017 | 47.13 | 47.40 | 46.67 | 47.06 | 47,625 | -0.07(-0.16%) |
Oct 12, 2017 | 46.93 | 47.50 | 46.93 | 47.13 | 64,139 | +0.23(+0.49%) |
Oct 11, 2017 | 46.92 | 47.13 | 46.68 | 46.90 | 61,991 | +0.14(+0.30%) |
Oct 10, 2017 | 46.45 | 46.79 | 45.99 | 46.77 | 61,724 | +0.74(+1.60%) |
Oct 09, 2017 | 46.65 | 46.68 | 45.72 | 46.03 | 75,023 | -0.63(-1.34%) |
Oct 06, 2017 | 46.29 | 46.77 | 45.86 | 46.65 | 81,330 | +0.22(+0.48%) |
Oct 05, 2017 | 46.60 | 46.88 | 46.15 | 46.43 | 85,486 | -0.15(-0.32%) |
Oct 04, 2017 | 47.32 | 47.32 | 46.43 | 46.58 | 66,780 | -0.83(-1.75%) |
Oct 03, 2017 | 47.16 | 48.07 | 46.97 | 47.41 | 143,082 | +0.52(+1.10%) |
Oct 02, 2017 | 46.76 | 47.10 | 46.45 | 46.89 | 69,005 | +0.34(+0.73%) |
Sep 29, 2017 | 46.64 | 46.71 | 46.43 | 46.55 | 73,956 | -0.15(-0.32%) |
Sep 28, 2017 | 47.73 | 47.73 | 46.51 | 46.70 | 87,218 | -1.06(-2.22%) |
Sep 27, 2017 | 48.18 | 47.76 | 157,236 | +1.66(+3.60%) | ||
Sep 26, 2017 | 46.08 | 46.35 | 45.69 | 46.10 | 91,059 | +0.19(+0.42%) |
Sep 25, 2017 | 45.44 | 46.03 | 45.28 | 45.91 | 91,834 | +0.32(+0.71%) |
Sep 22, 2017 | 44.74 | 45.69 | 44.52 | 45.59 | 68,614 | +0.82(+1.83%) |
Sep 21, 2017 | 44.80 | 45.02 | 44.57 | 44.76 | 73,319 | -0.13(-0.29%) |
Sep 20, 2017 | 44.73 | 45.40 | 44.41 | 44.89 | 129,705 | +0.18(+0.39%) |
Sep 19, 2017 | 44.60 | 45.04 | 44.37 | 44.72 | 104,960 | +0.02(+0.04%) |
Sep 18, 2017 | 44.84 | 45.10 | 44.47 | 44.70 | 176,903 | -0.06(-0.12%) |
Sep 15, 2017 | 44.59 | 44.82 | 44.28 | 44.76 | 244,304 | +0.16(+0.35%) |
Sep 14, 2017 | 45.25 | 45.81 | 44.50 | 44.60 | 140,837 | -0.67(-1.49%) |
Sep 13, 2017 | 45.53 | 46.01 | 45.19 | 45.27 | 124,575 | -0.41(-0.89%) |
Sep 12, 2017 | 45.19 | 45.99 | 44.59 | 45.68 | 75,839 | +0.52(+1.14%) |
Sep 11, 2017 | 43.87 | 45.18 | 43.80 | 45.16 | 84,836 | +1.66(+3.81%) |
Sep 08, 2017 | 43.02 | 43.90 | 42.25 | 43.50 | 83,779 | +0.41(+0.96%) |
Sep 07, 2017 | 44.41 | 44.41 | 42.96 | 43.09 | 94,438 | -1.36(-3.07%) |
Sep 06, 2017 | 44.11 | 44.68 | 43.46 | 44.45 | 71,122 | +0.49(+1.11%) |
Sep 05, 2017 | 44.25 | 44.35 | 43.44 | 43.96 | 77,927 | -0.41(-0.93%) |
Sep 01, 2017 | 43.72 | 44.55 | 43.33 | 44.38 | 79,962 | +0.65(+1.50%) |
Aug 31, 2017 | 43.40 | 43.92 | 43.06 | 43.72 | 112,409 | +0.50(+1.15%) |
Aug 30, 2017 | 42.97 | 43.49 | 42.71 | 43.23 | 87,286 | +0.29(+0.69%) |
Aug 29, 2017 | 42.68 | 43.13 | 42.19 | 42.93 | 87,286 | -0.13(-0.30%) |
Aug 28, 2017 | 42.95 | 43.13 | 42.58 | 43.06 | 71,444 | +0.17(+0.39%) |
Aug 25, 2017 | 42.43 | 43.12 | 41.95 | 42.89 | 80,289 | +0.64(+1.52%) |
Aug 24, 2017 | 41.93 | 42.49 | 41.90 | 42.25 | 64,083 | +0.53(+1.28%) |
Aug 23, 2017 | 41.74 | 42.60 | 41.68 | 41.72 | 109,654 | -0.33(-0.79%) |
Aug 22, 2017 | 41.98 | 42.10 | 41.58 | 42.05 | 70,214 | +0.29(+0.70%) |
Aug 21, 2017 | 41.38 | 41.79 | 40.46 | 41.75 | 109,110 | +0.03(+0.07%) |
Aug 18, 2017 | 41.67 | 41.87 | 41.36 | 41.73 | 195,726 | -0.32(-0.76%) |
Aug 17, 2017 | 42.21 | 42.83 | 41.86 | 42.05 | 127,034 | -0.34(-0.80%) |
Aug 16, 2017 | 43.10 | 43.15 | 42.31 | 42.39 | 57,083 | -0.28(-0.65%) |
Aug 15, 2017 | 42.76 | 43.18 | 42.17 | 42.66 | 99,715 | -0.08(-0.19%) |
Aug 14, 2017 | 42.87 | 43.20 | 42.06 | 42.75 | 147,248 | +0.56(+1.33%) |
Aug 11, 2017 | 42.24 | 42.38 | 41.90 | 42.19 | 79,434 | -0.05(-0.11%) |
Aug 10, 2017 | 42.16 | 42.57 | 41.50 | 42.23 | 119,054 | -0.39(-0.91%) |
Aug 09, 2017 | 42.53 | 43.20 | 40.37 | 42.62 | 180,331 | -1.68(-3.80%) |
Aug 08, 2017 | 44.69 | 45.71 | 44.69 | 44.30 | 106,564 | -0.62(-1.39%) |
Aug 07, 2017 | 44.58 | 45.63 | 44.37 | 44.92 | 81,830 | +0.37(+0.83%) |
Aug 04, 2017 | 44.16 | 44.88 | 44.00 | 44.56 | 56,512 | +0.68(+1.55%) |
Aug 03, 2017 | 44.05 | 44.68 | 43.78 | 43.88 | 66,181 | -0.17(-0.38%) |
Aug 02, 2017 | 45.23 | 45.23 | 43.99 | 44.04 | 85,516 | -1.42(-3.13%) |