Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.66 | 58.36 | 56.36 | 56.39 | 206,443 | +0.06(+0.11%) |
Oct 30, 2017 | 55.18 | 56.36 | 54.13 | 56.33 | 162,514 | +0.67(+1.20%) |
Oct 27, 2017 | 56.39 | 57.27 | 55.33 | 55.66 | 276,084 | -0.21(-0.38%) |
Oct 26, 2017 | 53.36 | 56.09 | 52.24 | 55.87 | 464,416 | +4.67(+9.12%) |
Oct 25, 2017 | 51.69 | 51.72 | 50.42 | 51.21 | 212,629 | -0.58(-1.11%) |
Oct 24, 2017 | 51.24 | 53.45 | 51.08 | 51.78 | 126,597 | +0.85(+1.67%) |
Oct 23, 2017 | 51.42 | 51.75 | 50.69 | 50.93 | 50,530 | -0.45(-0.88%) |
Oct 20, 2017 | 51.51 | 52.21 | 51.21 | 51.39 | 113,014 | +0.27(+0.53%) |
Oct 19, 2017 | 50.93 | 51.24 | 50.36 | 51.12 | 75,447 | -0.15(-0.30%) |
Oct 18, 2017 | 51.30 | 51.66 | 50.90 | 51.27 | 97,777 | +0.24(+0.48%) |
Oct 17, 2017 | 51.51 | 51.93 | 50.78 | 51.02 | 76,873 | -0.49(-0.94%) |
Oct 16, 2017 | 51.33 | 51.69 | 51.08 | 51.51 | 81,697 | +0.18(+0.35%) |
Oct 13, 2017 | 51.48 | 51.57 | 50.93 | 51.33 | 80,399 | +0.24(+0.47%) |
Oct 12, 2017 | 51.02 | 51.25 | 50.63 | 51.08 | 76,321 | +0.09(+0.18%) |
Oct 11, 2017 | 50.57 | 51.39 | 50.36 | 50.99 | 65,871 | +0.21(+0.42%) |
Oct 10, 2017 | 50.87 | 51.39 | 50.36 | 50.78 | 110,552 | +0.00(+0.00%) |
Oct 09, 2017 | 51.51 | 51.63 | 50.57 | 50.78 | 85,352 | -0.52(-1.00%) |
Oct 06, 2017 | 50.51 | 51.30 | 50.51 | 51.30 | 78,296 | +0.39(+0.77%) |
Oct 05, 2017 | 51.24 | 51.51 | 50.51 | 50.90 | 138,617 | -0.27(-0.53%) |
Oct 04, 2017 | 52.93 | 53.30 | 50.87 | 51.18 | 116,278 | -1.61(-3.04%) |
Oct 03, 2017 | 52.63 | 53.02 | 52.05 | 52.78 | 200,459 | +0.48(+0.93%) |
Oct 02, 2017 | 51.36 | 52.30 | 50.99 | 52.30 | 179,912 | +1.30(+2.56%) |
Sep 29, 2017 | 51.08 | 51.42 | 50.48 | 50.99 | 141,582 | +0.12(+0.24%) |
Sep 28, 2017 | 51.30 | 51.66 | 50.84 | 50.87 | 149,290 | -0.27(-0.53%) |
Sep 27, 2017 | 49.78 | 51.25 | 49.66 | 51.15 | 242,894 | +1.73(+3.50%) |
Sep 26, 2017 | 48.78 | 49.60 | 48.78 | 49.42 | 121,958 | +0.61(+1.24%) |
Sep 25, 2017 | 48.14 | 48.87 | 47.51 | 48.81 | 96,091 | +0.70(+1.45%) |
Sep 22, 2017 | 47.23 | 48.75 | 47.23 | 48.11 | 132,013 | +0.88(+1.86%) |
Sep 21, 2017 | 47.02 | 47.48 | 47.02 | 47.23 | 119,852 | +0.00(+0.00%) |
Sep 20, 2017 | 47.26 | 47.48 | 46.72 | 47.23 | 99,576 | +0.06(+0.13%) |
Sep 19, 2017 | 47.63 | 47.63 | 46.95 | 47.17 | 99,797 | -0.15(-0.32%) |
Sep 18, 2017 | 46.45 | 47.69 | 46.45 | 47.33 | 155,638 | +1.06(+2.29%) |
Sep 15, 2017 | 45.32 | 46.48 | 44.77 | 46.26 | 253,843 | +1.09(+2.42%) |
Sep 14, 2017 | 46.14 | 46.32 | 44.93 | 45.17 | 73,030 | -0.97(-2.10%) |
Sep 13, 2017 | 45.48 | 46.28 | 45.17 | 46.14 | 98,663 | +0.67(+1.47%) |
Sep 12, 2017 | 45.48 | 44.26 | 45.48 | 88,978 | +0.79(+1.76%) | |
Sep 11, 2017 | 45.14 | 45.14 | 44.22 | 44.69 | 136,750 | +0.09(+0.20%) |
Sep 08, 2017 | 43.66 | 45.02 | 43.57 | 44.60 | 110,433 | +0.76(+1.73%) |
Sep 07, 2017 | 44.11 | 44.20 | 42.99 | 43.84 | 123,785 | -0.39(-0.89%) |
Sep 06, 2017 | 44.45 | 44.69 | 43.87 | 44.23 | 128,522 | +0.39(+0.90%) |
Sep 05, 2017 | 44.11 | 44.11 | 43.05 | 43.84 | 111,756 | -0.24(-0.55%) |
Sep 01, 2017 | 44.84 | 44.84 | 43.72 | 44.08 | 77,226 | -0.79(-1.76%) |
Aug 31, 2017 | 45.48 | 45.91 | 44.63 | 44.87 | 118,290 | -0.21(-0.47%) |
Aug 30, 2017 | 44.35 | 45.48 | 44.35 | 45.08 | 115,994 | +0.64(+1.43%) |
Aug 29, 2017 | 44.26 | 44.69 | 43.57 | 44.45 | 86,828 | +0.03(+0.07%) |
Aug 28, 2017 | 42.32 | 44.87 | 42.23 | 44.41 | 207,602 | +2.33(+5.55%) |
Aug 25, 2017 | 42.05 | 42.50 | 41.78 | 42.08 | 49,531 | +0.06(+0.14%) |
Aug 24, 2017 | 42.23 | 42.32 | 41.90 | 42.02 | 57,341 | +0.03(+0.07%) |
Aug 23, 2017 | 42.54 | 42.81 | 41.75 | 41.99 | 69,303 | -0.91(-2.12%) |
Aug 22, 2017 | 41.93 | 42.96 | 41.93 | 42.90 | 57,094 | +1.09(+2.61%) |
Aug 21, 2017 | 41.56 | 41.84 | 41.20 | 41.81 | 73,599 | +0.15(+0.36%) |
Aug 18, 2017 | 41.72 | 41.96 | 41.32 | 41.66 | 132,356 | -0.30(-0.72%) |
Aug 17, 2017 | 43.11 | 43.54 | 41.75 | 41.96 | 111,804 | -1.42(-3.28%) |
Aug 16, 2017 | 44.32 | 44.35 | 43.29 | 43.38 | 108,764 | -0.94(-2.12%) |
Aug 15, 2017 | 45.05 | 45.17 | 44.23 | 44.32 | 63,051 | -0.52(-1.15%) |
Aug 14, 2017 | 44.60 | 45.11 | 44.08 | 44.84 | 100,751 | +0.91(+2.07%) |
Aug 11, 2017 | 43.60 | 44.26 | 42.96 | 43.93 | 108,898 | +0.42(+0.98%) |
Aug 10, 2017 | 43.78 | 44.11 | 43.11 | 43.51 | 129,308 | -0.64(-1.44%) |
Aug 09, 2017 | 44.57 | 44.72 | 43.66 | 44.14 | 87,943 | -0.88(-1.95%) |
Aug 08, 2017 | 45.23 | 45.72 | 44.17 | 45.02 | 92,287 | -0.15(-0.34%) |
Aug 07, 2017 | 44.45 | 45.23 | 43.99 | 45.17 | 88,358 | +0.70(+1.57%) |
Aug 04, 2017 | 43.93 | 44.60 | 43.81 | 44.48 | 73,345 | +0.55(+1.24%) |
Aug 03, 2017 | 44.87 | 44.87 | 43.75 | 43.93 | 95,455 | -0.97(-2.16%) |
Aug 02, 2017 | 46.42 | 46.42 | 44.38 | 44.90 | 102,736 | -1.33(-2.89%) |