Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.36 | 54.95 | 52.99 | 54.41 | 270,269 | +1.23(+2.32%) |
Oct 30, 2017 | 54.18 | 54.27 | 52.26 | 53.17 | 211,212 | -0.87(-1.60%) |
Oct 27, 2017 | 53.04 | 54.04 | 49.20 | 54.04 | 213,897 | +0.55(+1.02%) |
Oct 26, 2017 | 52.26 | 53.72 | 51.76 | 53.49 | 272,111 | +2.88(+5.68%) |
Oct 25, 2017 | 50.39 | 51.03 | 50.21 | 50.62 | 109,639 | +0.32(+0.64%) |
Oct 24, 2017 | 50.34 | 50.94 | 50.25 | 50.30 | 94,943 | +0.05(+0.09%) |
Oct 23, 2017 | 51.07 | 51.07 | 50.21 | 50.25 | 97,700 | -0.68(-1.34%) |
Oct 20, 2017 | 51.12 | 51.80 | 50.85 | 50.94 | 124,326 | +0.27(+0.54%) |
Oct 19, 2017 | 50.11 | 50.71 | 49.70 | 50.66 | 117,160 | +0.46(+0.91%) |
Oct 18, 2017 | 49.84 | 50.48 | 48.88 | 50.21 | 127,961 | +0.55(+1.10%) |
Oct 17, 2017 | 50.11 | 50.11 | 49.48 | 49.66 | 100,363 | -0.37(-0.73%) |
Oct 16, 2017 | 50.34 | 50.57 | 49.89 | 50.02 | 121,451 | -0.14(-0.27%) |
Oct 13, 2017 | 49.70 | 50.34 | 49.38 | 50.16 | 167,886 | +0.55(+1.10%) |
Oct 12, 2017 | 49.84 | 50.11 | 49.20 | 49.61 | 136,690 | -0.27(-0.55%) |
Oct 11, 2017 | 49.80 | 50.21 | 49.29 | 49.89 | 121,685 | +0.09(+0.18%) |
Oct 10, 2017 | 49.48 | 49.93 | 49.29 | 49.80 | 148,584 | +0.50(+1.02%) |
Oct 09, 2017 | 49.75 | 49.84 | 49.29 | 49.29 | 124,167 | -0.46(-0.92%) |
Oct 06, 2017 | 49.75 | 50.25 | 49.57 | 49.75 | 166,853 | +0.09(+0.18%) |
Oct 05, 2017 | 49.89 | 50.07 | 49.34 | 49.66 | 114,719 | +0.00(+0.00%) |
Oct 04, 2017 | 49.98 | 50.02 | 49.52 | 49.66 | 110,509 | -0.46(-0.91%) |
Oct 03, 2017 | 50.07 | 50.34 | 49.48 | 50.11 | 246,671 | -0.05(-0.09%) |
Oct 02, 2017 | 49.25 | 50.21 | 48.97 | 50.16 | 281,314 | +1.00(+2.04%) |
Sep 29, 2017 | 48.75 | 49.34 | 48.61 | 49.16 | 226,346 | +0.37(+0.75%) |
Sep 28, 2017 | 48.02 | 49.02 | 47.83 | 48.79 | 182,823 | +0.68(+1.42%) |
Sep 27, 2017 | 47.70 | 48.89 | 47.47 | 48.11 | 325,391 | +0.73(+1.54%) |
Sep 26, 2017 | 47.92 | 47.92 | 47.17 | 47.38 | 211,416 | -0.50(-1.05%) |
Sep 25, 2017 | 47.60 | 47.99 | 47.17 | 47.88 | 160,768 | +0.23(+0.48%) |
Sep 22, 2017 | 47.19 | 47.88 | 47.19 | 47.65 | 124,950 | +0.32(+0.67%) |
Sep 21, 2017 | 47.10 | 47.70 | 47.10 | 47.33 | 160,843 | +0.18(+0.39%) |
Sep 20, 2017 | 46.92 | 47.47 | 46.14 | 47.15 | 184,801 | +0.37(+0.78%) |
Sep 19, 2017 | 46.83 | 47.28 | 46.65 | 46.78 | 154,965 | -0.09(-0.19%) |
Sep 18, 2017 | 47.15 | 47.15 | 46.60 | 46.87 | 182,100 | -0.23(-0.48%) |
Sep 15, 2017 | 46.37 | 47.31 | 45.55 | 47.10 | 818,749 | +0.78(+1.67%) |
Sep 14, 2017 | 45.78 | 46.42 | 45.65 | 46.33 | 179,691 | +0.41(+0.89%) |
Sep 13, 2017 | 45.23 | 46.17 | 42.54 | 45.92 | 171,063 | +0.46(+1.00%) |
Sep 12, 2017 | 45.92 | 46.01 | 45.23 | 45.46 | 142,096 | -0.46(-0.99%) |
Sep 11, 2017 | 45.73 | 46.42 | 42.68 | 45.92 | 306,259 | +1.55(+3.50%) |
Sep 08, 2017 | 42.31 | 44.73 | 42.31 | 44.36 | 231,870 | +1.73(+4.07%) |
Sep 07, 2017 | 43.13 | 43.13 | 42.24 | 42.63 | 393,212 | -0.46(-1.06%) |
Sep 06, 2017 | 43.41 | 43.82 | 43.02 | 43.09 | 555,673 | -0.32(-0.74%) |
Sep 05, 2017 | 45.96 | 46.05 | 43.27 | 43.41 | 334,346 | -2.88(-6.21%) |
Sep 01, 2017 | 46.01 | 46.46 | 45.73 | 46.28 | 179,330 | +0.27(+0.60%) |
Aug 31, 2017 | 45.92 | 46.14 | 45.14 | 46.01 | 278,543 | +0.09(+0.20%) |
Aug 30, 2017 | 46.19 | 46.19 | 45.64 | 45.92 | 92,527 | -0.18(-0.40%) |
Aug 29, 2017 | 45.92 | 46.28 | 45.87 | 46.10 | 124,236 | +0.00(+0.00%) |
Aug 28, 2017 | 46.42 | 46.92 | 46.05 | 46.10 | 176,439 | -0.41(-0.88%) |
Aug 25, 2017 | 46.60 | 46.69 | 46.10 | 46.51 | 84,952 | +0.09(+0.20%) |
Aug 24, 2017 | 46.14 | 46.78 | 46.05 | 46.42 | 214,604 | +0.32(+0.69%) |
Aug 23, 2017 | 45.87 | 46.65 | 45.87 | 46.10 | 163,776 | -0.09(-0.20%) |
Aug 22, 2017 | 46.28 | 46.46 | 45.92 | 46.19 | 181,660 | +0.14(+0.30%) |
Aug 21, 2017 | 46.01 | 46.19 | 45.87 | 46.05 | 184,088 | +0.00(+0.00%) |
Aug 18, 2017 | 46.05 | 46.90 | 45.64 | 46.05 | 197,426 | -0.37(-0.79%) |
Aug 17, 2017 | 46.65 | 47.06 | 46.42 | 46.42 | 209,759 | -0.41(-0.88%) |
Aug 16, 2017 | 46.10 | 47.15 | 46.10 | 46.83 | 329,137 | +0.73(+1.58%) |
Aug 15, 2017 | 46.10 | 46.51 | 46.10 | 46.10 | 234,260 | +0.05(+0.10%) |
Aug 14, 2017 | 45.64 | 46.14 | 45.64 | 46.05 | 204,544 | +0.73(+1.61%) |
Aug 11, 2017 | 46.69 | 46.69 | 45.32 | 45.32 | 242,453 | -1.22(-2.63%) |
Aug 10, 2017 | 46.73 | 46.91 | 46.23 | 46.55 | 213,718 | -0.45(-0.97%) |
Aug 09, 2017 | 46.41 | 47.09 | 46.23 | 47.00 | 174,854 | +0.32(+0.68%) |
Aug 08, 2017 | 46.09 | 46.82 | 46.00 | 46.68 | 145,681 | +0.41(+0.88%) |
Aug 07, 2017 | 46.68 | 46.96 | 46.03 | 46.27 | 143,212 | -0.59(-1.26%) |
Aug 04, 2017 | 46.45 | 46.91 | 45.00 | 46.86 | 134,965 | +0.59(+1.28%) |
Aug 03, 2017 | 46.41 | 46.96 | 46.16 | 46.27 | 144,273 | -0.05(-0.10%) |
Aug 02, 2017 | 46.59 | 46.75 | 46.05 | 46.32 | 174,820 | -0.23(-0.49%) |