Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.52 | 53.71 | 53.06 | 53.11 | 394,042 | -0.46(-0.86%) |
Oct 30, 2017 | 53.98 | 53.98 | 53.06 | 53.57 | 397,883 | -0.37(-0.68%) |
Oct 27, 2017 | 53.43 | 54.22 | 53.11 | 53.94 | 287,035 | +0.37(+0.69%) |
Oct 26, 2017 | 53.43 | 54.08 | 53.43 | 53.57 | 317,682 | +0.18(+0.35%) |
Oct 25, 2017 | 53.01 | 53.45 | 52.41 | 53.38 | 345,285 | +0.32(+0.61%) |
Oct 24, 2017 | 53.25 | 53.71 | 52.60 | 53.06 | 553,189 | +0.09(+0.17%) |
Oct 23, 2017 | 53.11 | 53.15 | 52.78 | 52.97 | 189,593 | +0.09(+0.17%) |
Oct 20, 2017 | 53.06 | 53.25 | 52.62 | 52.88 | 168,521 | -0.14(-0.26%) |
Oct 19, 2017 | 52.88 | 53.61 | 52.69 | 53.01 | 200,344 | +0.18(+0.35%) |
Oct 18, 2017 | 52.60 | 52.88 | 52.51 | 52.83 | 239,202 | +0.05(+0.09%) |
Oct 17, 2017 | 52.51 | 52.88 | 52.32 | 52.78 | 394,082 | +0.14(+0.26%) |
Oct 16, 2017 | 52.28 | 52.88 | 51.72 | 52.65 | 393,102 | -1.02(-1.89%) |
Oct 13, 2017 | 53.98 | 54.22 | 53.48 | 53.66 | 247,640 | -0.09(-0.17%) |
Oct 12, 2017 | 53.43 | 54.12 | 53.43 | 53.75 | 220,999 | +0.32(+0.61%) |
Oct 11, 2017 | 53.11 | 53.92 | 53.11 | 53.43 | 222,678 | +0.18(+0.35%) |
Oct 10, 2017 | 52.83 | 53.34 | 52.83 | 53.25 | 255,858 | +0.55(+1.05%) |
Oct 09, 2017 | 52.51 | 52.92 | 52.51 | 52.69 | 211,336 | +0.18(+0.35%) |
Oct 06, 2017 | 52.14 | 52.65 | 51.95 | 52.51 | 224,195 | +0.09(+0.18%) |
Oct 05, 2017 | 52.41 | 52.65 | 51.98 | 52.41 | 259,731 | +0.05(+0.09%) |
Oct 04, 2017 | 51.86 | 52.41 | 51.49 | 52.37 | 353,746 | +0.51(+0.98%) |
Oct 03, 2017 | 51.81 | 51.95 | 51.08 | 51.86 | 308,696 | +0.09(+0.18%) |
Oct 02, 2017 | 51.21 | 51.77 | 51.12 | 51.77 | 291,547 | +0.74(+1.45%) |
Sep 29, 2017 | 51.35 | 51.35 | 50.84 | 51.03 | 220,193 | -0.32(-0.63%) |
Sep 28, 2017 | 50.98 | 51.35 | 50.66 | 51.35 | 206,467 | +0.28(+0.54%) |
Sep 27, 2017 | 51.21 | 50.41 | 51.08 | 287,028 | +0.09(+0.18%) | |
Sep 26, 2017 | 51.08 | 51.49 | 50.84 | 50.98 | 267,525 | -0.09(-0.18%) |
Sep 25, 2017 | 50.47 | 51.28 | 50.43 | 51.08 | 185,032 | +0.60(+1.19%) |
Sep 22, 2017 | 50.84 | 50.89 | 50.43 | 50.47 | 259,612 | -0.23(-0.46%) |
Sep 21, 2017 | 50.20 | 50.80 | 50.15 | 50.71 | 254,432 | +0.46(+0.92%) |
Sep 20, 2017 | 50.66 | 50.94 | 50.15 | 50.24 | 239,842 | -0.42(-0.82%) |
Sep 19, 2017 | 50.71 | 50.75 | 50.47 | 50.66 | 167,887 | +0.05(+0.09%) |
Sep 18, 2017 | 50.98 | 51.17 | 50.52 | 50.61 | 195,334 | -0.32(-0.63%) |
Sep 15, 2017 | 51.12 | 51.21 | 50.75 | 50.94 | 405,426 | +0.00(+0.00%) |
Sep 14, 2017 | 50.57 | 50.98 | 50.20 | 50.94 | 204,738 | +0.45(+0.89%) |
Sep 13, 2017 | 50.76 | 50.86 | 50.35 | 50.49 | 177,594 | -0.28(-0.54%) |
Sep 12, 2017 | 51.73 | 51.73 | 50.49 | 50.76 | 193,983 | -0.96(-1.86%) |
Sep 11, 2017 | 51.31 | 51.93 | 51.31 | 51.73 | 165,850 | +0.37(+0.71%) |
Sep 08, 2017 | 50.86 | 51.36 | 50.58 | 51.36 | 116,467 | +0.41(+0.81%) |
Sep 07, 2017 | 50.67 | 50.99 | 50.44 | 50.95 | 202,534 | +0.41(+0.82%) |
Sep 06, 2017 | 51.22 | 51.22 | 50.53 | 50.53 | 168,822 | -0.55(-1.08%) |
Sep 05, 2017 | 51.09 | 51.09 | 50.70 | 51.09 | 162,865 | +0.23(+0.45%) |
Sep 01, 2017 | 51.13 | 51.27 | 50.65 | 50.86 | 137,684 | -0.14(-0.27%) |
Aug 31, 2017 | 50.72 | 50.99 | 50.44 | 50.99 | 196,367 | +0.46(+0.91%) |
Aug 30, 2017 | 50.63 | 50.81 | 50.35 | 50.53 | 105,505 | -0.18(-0.36%) |
Aug 29, 2017 | 50.90 | 50.90 | 50.58 | 50.72 | 144,942 | -0.05(-0.09%) |
Aug 28, 2017 | 50.95 | 51.09 | 50.49 | 50.76 | 130,594 | -0.05(-0.09%) |
Aug 25, 2017 | 50.63 | 51.04 | 50.53 | 50.81 | 121,357 | +0.28(+0.54%) |
Aug 24, 2017 | 50.40 | 50.72 | 50.19 | 50.53 | 182,541 | +0.18(+0.36%) |
Aug 23, 2017 | 50.30 | 50.49 | 49.98 | 50.35 | 145,738 | -0.05(-0.09%) |
Aug 22, 2017 | 49.75 | 50.40 | 49.66 | 50.40 | 135,412 | +0.69(+1.39%) |
Aug 21, 2017 | 49.52 | 49.89 | 49.25 | 49.71 | 133,881 | +0.18(+0.37%) |
Aug 18, 2017 | 48.65 | 49.62 | 48.65 | 49.52 | 191,619 | +0.64(+1.31%) |
Aug 17, 2017 | 49.75 | 49.80 | 48.88 | 48.88 | 230,062 | -0.87(-1.75%) |
Aug 16, 2017 | 49.62 | 49.75 | 49.48 | 49.75 | 126,370 | +0.28(+0.56%) |
Aug 15, 2017 | 49.20 | 49.66 | 49.11 | 49.48 | 197,702 | +0.00(+0.00%) |
Aug 14, 2017 | 49.25 | 49.71 | 49.20 | 49.48 | 151,274 | +0.41(+0.84%) |
Aug 11, 2017 | 48.93 | 49.16 | 48.49 | 49.07 | 243,241 | -0.14(-0.28%) |
Aug 10, 2017 | 49.07 | 49.36 | 48.97 | 49.20 | 179,756 | +0.09(+0.19%) |
Aug 09, 2017 | 49.57 | 49.57 | 49.07 | 49.11 | 209,942 | -0.32(-0.65%) |
Aug 08, 2017 | 49.07 | 49.59 | 48.93 | 49.43 | 158,471 | +0.32(+0.65%) |
Aug 07, 2017 | 48.97 | 49.34 | 48.84 | 49.11 | 214,593 | +0.14(+0.28%) |
Aug 04, 2017 | 48.97 | 49.25 | 48.79 | 48.97 | 244,431 | -0.18(-0.37%) |
Aug 03, 2017 | 48.70 | 49.32 | 48.61 | 49.16 | 200,006 | +0.60(+1.23%) |
Aug 02, 2017 | 49.20 | 49.30 | 47.96 | 48.56 | 273,316 | +0.32(+0.67%) |