Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.72 | 53.00 | 52.52 | 52.58 | 1,491,497 | +0.02(+0.03%) |
Oct 30, 2017 | 52.81 | 52.87 | 52.12 | 52.56 | 1,050,317 | -0.25(-0.47%) |
Oct 27, 2017 | 52.91 | 53.00 | 52.14 | 52.81 | 1,157,689 | -0.06(-0.12%) |
Oct 26, 2017 | 52.74 | 53.08 | 52.38 | 52.87 | 1,637,771 | +0.50(+0.95%) |
Oct 25, 2017 | 54.28 | 54.31 | 51.58 | 52.37 | 2,638,175 | -2.50(-4.55%) |
Oct 24, 2017 | 54.54 | 55.08 | 54.30 | 54.87 | 1,383,182 | +0.34(+0.62%) |
Oct 23, 2017 | 54.76 | 54.88 | 54.47 | 54.54 | 869,252 | -0.04(-0.07%) |
Oct 20, 2017 | 54.17 | 54.78 | 54.17 | 54.57 | 760,965 | +0.70(+1.30%) |
Oct 19, 2017 | 53.65 | 54.01 | 53.34 | 53.87 | 726,856 | +0.14(+0.26%) |
Oct 18, 2017 | 53.93 | 54.05 | 53.64 | 53.73 | 564,802 | -0.07(-0.13%) |
Oct 17, 2017 | 54.18 | 54.40 | 53.67 | 53.80 | 668,419 | -0.43(-0.80%) |
Oct 16, 2017 | 54.35 | 54.44 | 54.03 | 54.23 | 617,296 | +0.04(+0.08%) |
Oct 13, 2017 | 54.66 | 54.76 | 54.11 | 54.19 | 822,237 | -0.26(-0.47%) |
Oct 12, 2017 | 53.75 | 54.60 | 53.63 | 54.45 | 617,327 | +0.71(+1.32%) |
Oct 11, 2017 | 53.81 | 53.90 | 53.53 | 53.74 | 583,811 | -0.07(-0.13%) |
Oct 10, 2017 | 53.98 | 53.98 | 53.56 | 53.81 | 678,629 | -0.03(-0.05%) |
Oct 09, 2017 | 54.14 | 54.23 | 53.68 | 53.84 | 914,362 | -0.21(-0.39%) |
Oct 06, 2017 | 53.85 | 54.26 | 53.74 | 54.05 | 634,289 | +0.18(+0.33%) |
Oct 05, 2017 | 53.99 | 54.03 | 53.59 | 53.87 | 745,332 | -0.05(-0.10%) |
Oct 04, 2017 | 53.66 | 54.00 | 53.48 | 53.92 | 686,641 | +0.42(+0.78%) |
Oct 03, 2017 | 53.21 | 53.52 | 52.85 | 53.51 | 949,937 | +0.35(+0.67%) |
Oct 02, 2017 | 52.86 | 53.21 | 52.69 | 53.15 | 879,372 | +0.50(+0.94%) |
Sep 29, 2017 | 52.20 | 52.74 | 52.05 | 52.66 | 881,210 | +0.47(+0.90%) |
Sep 28, 2017 | 52.22 | 52.58 | 51.94 | 52.19 | 606,918 | -0.09(-0.17%) |
Sep 27, 2017 | 51.97 | 52.28 | 790,248 | -0.07(-0.14%) | ||
Sep 26, 2017 | 52.29 | 52.56 | 52.25 | 52.35 | 631,978 | +0.08(+0.15%) |
Sep 25, 2017 | 52.68 | 52.91 | 51.93 | 52.27 | 667,474 | -0.50(-0.94%) |
Sep 22, 2017 | 52.28 | 52.81 | 52.22 | 52.76 | 840,945 | +0.49(+0.93%) |
Sep 21, 2017 | 52.45 | 52.49 | 52.12 | 52.28 | 627,870 | -0.06(-0.12%) |
Sep 20, 2017 | 51.92 | 52.34 | 51.82 | 52.34 | 969,974 | +0.52(+1.01%) |
Sep 19, 2017 | 51.73 | 51.88 | 51.42 | 51.82 | 539,128 | +0.18(+0.34%) |
Sep 18, 2017 | 51.78 | 51.83 | 51.59 | 51.64 | 738,364 | +0.05(+0.10%) |
Sep 15, 2017 | 51.46 | 51.62 | 51.10 | 51.59 | 1,377,323 | +0.08(+0.15%) |
Sep 14, 2017 | 51.21 | 51.51 | 51.19 | 51.51 | 659,055 | +0.16(+0.31%) |
Sep 13, 2017 | 51.47 | 51.63 | 51.19 | 51.35 | 695,757 | -0.19(-0.38%) |
Sep 12, 2017 | 51.08 | 51.60 | 50.91 | 51.54 | 778,900 | +0.57(+1.11%) |
Sep 11, 2017 | 50.46 | 50.98 | 50.31 | 50.97 | 1,002,173 | +0.89(+1.79%) |
Sep 08, 2017 | 49.49 | 50.30 | 49.33 | 50.08 | 742,997 | +0.57(+1.15%) |
Sep 07, 2017 | 49.29 | 49.56 | 48.88 | 49.51 | 594,950 | +0.31(+0.63%) |
Sep 06, 2017 | 49.51 | 49.51 | 49.02 | 49.20 | 768,742 | -0.01(-0.02%) |
Sep 05, 2017 | 49.36 | 49.63 | 49.07 | 49.21 | 632,160 | -0.22(-0.45%) |
Sep 01, 2017 | 49.50 | 49.65 | 49.38 | 49.43 | 644,741 | +0.09(+0.18%) |
Aug 31, 2017 | 49.02 | 49.43 | 48.94 | 49.34 | 806,510 | +0.55(+1.13%) |
Aug 30, 2017 | 48.17 | 48.81 | 48.10 | 48.79 | 710,296 | +0.66(+1.36%) |
Aug 29, 2017 | 47.76 | 48.30 | 47.51 | 48.14 | 962,584 | +0.14(+0.30%) |
Aug 28, 2017 | 47.93 | 48.01 | 47.73 | 48.00 | 566,780 | +0.24(+0.50%) |
Aug 25, 2017 | 47.69 | 47.89 | 47.50 | 47.76 | 768,468 | +0.39(+0.82%) |
Aug 24, 2017 | 48.06 | 48.20 | 47.33 | 47.37 | 1,114,847 | -0.66(-1.38%) |
Aug 23, 2017 | 47.99 | 48.07 | 47.68 | 48.03 | 1,036,353 | -0.19(-0.39%) |
Aug 22, 2017 | 47.75 | 48.24 | 47.61 | 48.22 | 463,556 | +0.59(+1.25%) |
Aug 21, 2017 | 47.75 | 47.80 | 47.42 | 47.62 | 682,328 | -0.16(-0.33%) |
Aug 18, 2017 | 47.94 | 48.33 | 47.62 | 47.78 | 1,090,263 | -0.08(-0.17%) |
Aug 17, 2017 | 48.50 | 48.64 | 47.76 | 47.86 | 924,548 | -0.71(-1.46%) |
Aug 16, 2017 | 48.27 | 48.77 | 48.12 | 48.57 | 954,513 | +0.43(+0.88%) |
Aug 15, 2017 | 47.99 | 48.34 | 47.87 | 48.15 | 1,000,909 | +0.19(+0.39%) |
Aug 14, 2017 | 47.96 | 48.08 | 47.78 | 47.96 | 664,436 | +0.40(+0.84%) |
Aug 11, 2017 | 47.43 | 48.14 | 47.43 | 47.56 | 1,016,005 | +0.12(+0.26%) |
Aug 10, 2017 | 47.58 | 47.90 | 47.42 | 47.44 | 1,125,120 | -0.43(-0.91%) |
Aug 09, 2017 | 48.10 | 48.26 | 47.66 | 47.87 | 1,432,306 | -0.33(-0.68%) |
Aug 08, 2017 | 48.30 | 48.75 | 48.14 | 48.20 | 716,245 | -0.13(-0.27%) |
Aug 07, 2017 | 48.56 | 48.91 | 48.22 | 48.33 | 1,480,350 | -0.34(-0.69%) |
Aug 04, 2017 | 48.22 | 48.72 | 48.11 | 48.67 | 804,680 | +0.59(+1.23%) |
Aug 03, 2017 | 48.20 | 48.24 | 47.68 | 48.08 | 876,292 | -0.15(-0.31%) |
Aug 02, 2017 | 47.60 | 48.25 | 47.46 | 48.23 | 1,155,599 | +0.61(+1.28%) |