Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.80 | 58.95 | 57.80 | 58.10 | 71,715 | +0.15(+0.26%) |
Oct 30, 2017 | 56.45 | 58.00 | 56.33 | 57.95 | 57,629 | +1.15(+2.02%) |
Oct 27, 2017 | 56.60 | 57.17 | 56.40 | 56.80 | 51,992 | +0.30(+0.53%) |
Oct 26, 2017 | 54.70 | 57.20 | 54.65 | 56.50 | 52,425 | +2.00(+3.67%) |
Oct 25, 2017 | 54.50 | 54.80 | 53.90 | 54.50 | 43,187 | -0.05(-0.09%) |
Oct 24, 2017 | 54.20 | 55.35 | 54.20 | 54.55 | 23,549 | +0.40(+0.74%) |
Oct 23, 2017 | 55.10 | 55.10 | 54.10 | 54.15 | 20,521 | -0.70(-1.28%) |
Oct 20, 2017 | 54.30 | 55.00 | 52.55 | 54.85 | 70,101 | +1.00(+1.86%) |
Oct 19, 2017 | 53.70 | 54.35 | 53.10 | 53.85 | 38,786 | -0.15(-0.28%) |
Oct 18, 2017 | 52.85 | 54.15 | 52.60 | 54.00 | 55,749 | +1.30(+2.47%) |
Oct 17, 2017 | 54.55 | 54.55 | 52.25 | 52.70 | 54,345 | -1.50(-2.77%) |
Oct 16, 2017 | 54.70 | 55.25 | 53.85 | 54.20 | 61,478 | -0.25(-0.46%) |
Oct 13, 2017 | 54.45 | 55.15 | 54.25 | 54.45 | 66,981 | +0.10(+0.18%) |
Oct 12, 2017 | 53.80 | 54.67 | 53.65 | 54.35 | 57,212 | +0.60(+1.12%) |
Oct 11, 2017 | 54.85 | 54.85 | 53.35 | 53.75 | 69,715 | -0.85(-1.56%) |
Oct 10, 2017 | 55.20 | 55.45 | 54.10 | 54.60 | 46,586 | -0.35(-0.64%) |
Oct 09, 2017 | 54.30 | 55.30 | 54.15 | 54.95 | 44,311 | +1.10(+2.04%) |
Oct 06, 2017 | 54.75 | 55.15 | 53.70 | 53.85 | 63,568 | -1.05(-1.91%) |
Oct 05, 2017 | 55.35 | 55.67 | 54.55 | 54.90 | 46,113 | -0.40(-0.72%) |
Oct 04, 2017 | 56.15 | 56.70 | 55.20 | 55.30 | 37,671 | -0.90(-1.60%) |
Oct 03, 2017 | 56.25 | 56.52 | 55.15 | 56.20 | 72,398 | +0.20(+0.36%) |
Oct 02, 2017 | 54.85 | 56.30 | 54.85 | 56.00 | 45,664 | +1.35(+2.47%) |
Sep 29, 2017 | 54.05 | 55.90 | 54.05 | 54.65 | 68,375 | +0.30(+0.55%) |
Sep 28, 2017 | 55.75 | 55.85 | 54.00 | 54.35 | 115,105 | -1.35(-2.42%) |
Sep 27, 2017 | 55.15 | 56.60 | 54.35 | 55.70 | 60,131 | +0.95(+1.74%) |
Sep 26, 2017 | 52.65 | 56.40 | 52.64 | 54.75 | 95,488 | +0.90(+1.67%) |
Sep 25, 2017 | 51.85 | 54.85 | 51.65 | 53.85 | 87,907 | +2.15(+4.16%) |
Sep 22, 2017 | 51.25 | 52.40 | 51.20 | 51.70 | 56,321 | +0.35(+0.68%) |
Sep 21, 2017 | 52.25 | 52.90 | 51.20 | 51.35 | 50,937 | -1.15(-2.19%) |
Sep 20, 2017 | 52.05 | 53.05 | 51.55 | 52.50 | 75,431 | +0.45(+0.86%) |
Sep 19, 2017 | 52.85 | 52.85 | 51.50 | 52.05 | 55,458 | -0.35(-0.67%) |
Sep 18, 2017 | 51.15 | 53.65 | 51.15 | 52.40 | 138,475 | +1.10(+2.14%) |
Sep 15, 2017 | 50.70 | 51.55 | 49.90 | 51.30 | 100,341 | +0.75(+1.48%) |
Sep 14, 2017 | 48.35 | 50.70 | 48.35 | 50.55 | 73,650 | +1.90(+3.91%) |
Sep 13, 2017 | 48.20 | 49.45 | 47.98 | 48.65 | 63,340 | +0.70(+1.46%) |
Sep 12, 2017 | 47.75 | 48.70 | 47.70 | 47.95 | 34,244 | +0.30(+0.63%) |
Sep 11, 2017 | 48.00 | 48.30 | 47.30 | 47.65 | 21,722 | +0.00(+0.00%) |
Sep 08, 2017 | 47.85 | 48.75 | 47.55 | 47.65 | 25,871 | -0.30(-0.63%) |
Sep 07, 2017 | 48.45 | 48.45 | 46.85 | 47.95 | 60,959 | -0.45(-0.93%) |
Sep 06, 2017 | 49.50 | 49.50 | 48.20 | 48.40 | 53,190 | -0.85(-1.73%) |
Sep 05, 2017 | 49.50 | 49.73 | 49.10 | 49.25 | 66,800 | -0.35(-0.71%) |
Sep 01, 2017 | 48.25 | 49.75 | 47.70 | 49.60 | 84,289 | +1.35(+2.80%) |
Aug 31, 2017 | 47.70 | 48.95 | 47.65 | 48.25 | 92,846 | +0.90(+1.90%) |
Aug 30, 2017 | 46.00 | 47.60 | 45.92 | 47.35 | 66,293 | +1.35(+2.93%) |
Aug 29, 2017 | 45.25 | 47.56 | 45.25 | 46.00 | 81,140 | +0.95(+2.11%) |
Aug 28, 2017 | 43.65 | 46.45 | 43.65 | 45.05 | 86,828 | +1.55(+3.56%) |
Aug 25, 2017 | 42.50 | 43.95 | 41.90 | 43.50 | 42,308 | +1.15(+2.72%) |
Aug 24, 2017 | 42.50 | 42.65 | 42.00 | 42.35 | 16,401 | +0.00(+0.00%) |
Aug 23, 2017 | 42.00 | 42.65 | 41.90 | 42.35 | 25,750 | +0.35(+0.83%) |
Aug 22, 2017 | 41.65 | 42.30 | 41.65 | 42.00 | 17,128 | +0.45(+1.08%) |
Aug 21, 2017 | 42.40 | 42.55 | 41.55 | 41.55 | 20,866 | -0.85(-2.00%) |
Aug 18, 2017 | 43.40 | 43.40 | 41.65 | 42.40 | 36,579 | -1.30(-2.97%) |
Aug 17, 2017 | 42.80 | 44.75 | 42.80 | 43.70 | 51,255 | +0.65(+1.51%) |
Aug 16, 2017 | 43.05 | 43.40 | 42.55 | 43.05 | 31,694 | +0.50(+1.18%) |
Aug 15, 2017 | 42.60 | 42.70 | 42.20 | 42.55 | 29,535 | -0.05(-0.12%) |
Aug 14, 2017 | 41.75 | 42.99 | 41.75 | 42.60 | 32,631 | +1.10(+2.65%) |
Aug 11, 2017 | 42.10 | 42.80 | 41.50 | 41.50 | 26,584 | -0.90(-2.12%) |
Aug 10, 2017 | 43.90 | 43.90 | 41.38 | 42.40 | 70,638 | -1.70(-3.85%) |
Aug 09, 2017 | 43.25 | 45.25 | 43.12 | 44.10 | 46,607 | +0.35(+0.80%) |
Aug 08, 2017 | 43.85 | 45.50 | 42.60 | 43.75 | 55,441 | -0.10(-0.23%) |
Aug 07, 2017 | 43.30 | 44.25 | 42.05 | 43.85 | 47,775 | +0.60(+1.39%) |
Aug 04, 2017 | 43.00 | 44.65 | 42.85 | 43.25 | 49,384 | +1.15(+2.73%) |
Aug 03, 2017 | 41.50 | 42.46 | 41.08 | 42.10 | 44,844 | +0.45(+1.08%) |
Aug 02, 2017 | 41.65 | 42.50 | 41.35 | 41.65 | 29,719 | +0.10(+0.24%) |