Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.60 | 58.30 | 56.30 | 56.33 | 206,660 | +0.06(+0.11%) |
Oct 30, 2017 | 55.12 | 56.30 | 54.07 | 56.27 | 162,685 | +0.67(+1.20%) |
Oct 27, 2017 | 56.33 | 57.21 | 55.27 | 55.60 | 276,375 | -0.21(-0.38%) |
Oct 26, 2017 | 53.30 | 56.03 | 52.18 | 55.82 | 464,904 | +4.66(+9.12%) |
Oct 25, 2017 | 51.64 | 51.67 | 50.36 | 51.15 | 212,852 | -0.58(-1.11%) |
Oct 24, 2017 | 51.18 | 53.39 | 51.03 | 51.73 | 126,730 | +0.85(+1.67%) |
Oct 23, 2017 | 51.36 | 51.70 | 50.64 | 50.88 | 50,583 | -0.45(-0.88%) |
Oct 20, 2017 | 51.45 | 52.15 | 51.15 | 51.33 | 113,133 | +0.27(+0.53%) |
Oct 19, 2017 | 50.88 | 51.18 | 50.30 | 51.06 | 75,526 | -0.15(-0.30%) |
Oct 18, 2017 | 51.24 | 51.61 | 50.85 | 51.21 | 97,880 | +0.24(+0.48%) |
Oct 17, 2017 | 51.45 | 51.88 | 50.73 | 50.97 | 76,954 | -0.48(-0.94%) |
Oct 16, 2017 | 51.27 | 51.64 | 51.03 | 51.45 | 81,783 | +0.18(+0.35%) |
Oct 13, 2017 | 51.42 | 51.52 | 50.88 | 51.27 | 80,484 | +0.24(+0.47%) |
Oct 12, 2017 | 50.97 | 51.20 | 50.58 | 51.03 | 76,401 | +0.09(+0.18%) |
Oct 11, 2017 | 50.52 | 51.33 | 50.30 | 50.94 | 65,940 | +0.21(+0.42%) |
Oct 10, 2017 | 50.82 | 51.33 | 50.30 | 50.73 | 110,668 | +0.00(+0.00%) |
Oct 09, 2017 | 51.45 | 51.58 | 50.52 | 50.73 | 85,441 | -0.51(-1.00%) |
Oct 06, 2017 | 50.46 | 51.24 | 50.46 | 51.24 | 78,379 | +0.39(+0.77%) |
Oct 05, 2017 | 51.18 | 51.45 | 50.46 | 50.85 | 138,762 | -0.27(-0.53%) |
Oct 04, 2017 | 52.88 | 53.24 | 50.82 | 51.12 | 116,400 | -1.61(-3.04%) |
Oct 03, 2017 | 52.58 | 52.97 | 52.00 | 52.73 | 200,670 | +0.48(+0.93%) |
Oct 02, 2017 | 51.30 | 52.24 | 50.94 | 52.24 | 180,101 | +1.30(+2.56%) |
Sep 29, 2017 | 51.03 | 51.36 | 50.43 | 50.94 | 141,731 | +0.12(+0.24%) |
Sep 28, 2017 | 51.24 | 51.61 | 50.79 | 50.82 | 149,447 | -0.27(-0.53%) |
Sep 27, 2017 | 49.73 | 51.20 | 49.61 | 51.09 | 243,149 | +1.73(+3.50%) |
Sep 26, 2017 | 48.73 | 49.55 | 48.73 | 49.37 | 122,086 | +0.61(+1.24%) |
Sep 25, 2017 | 48.09 | 48.82 | 47.46 | 48.76 | 96,192 | +0.70(+1.45%) |
Sep 22, 2017 | 47.18 | 48.70 | 47.18 | 48.06 | 132,152 | +0.88(+1.86%) |
Sep 21, 2017 | 46.97 | 47.43 | 46.97 | 47.18 | 119,978 | +0.00(+0.00%) |
Sep 20, 2017 | 47.22 | 47.43 | 46.67 | 47.18 | 99,681 | +0.06(+0.13%) |
Sep 19, 2017 | 47.58 | 47.58 | 46.90 | 47.12 | 99,902 | -0.15(-0.32%) |
Sep 18, 2017 | 46.40 | 47.64 | 46.40 | 47.28 | 155,802 | +1.06(+2.29%) |
Sep 15, 2017 | 45.28 | 46.43 | 44.73 | 46.22 | 254,110 | +1.09(+2.42%) |
Sep 14, 2017 | 46.09 | 46.28 | 44.88 | 45.13 | 73,107 | -0.97(-2.10%) |
Sep 13, 2017 | 45.43 | 46.23 | 45.13 | 46.09 | 98,766 | +0.67(+1.47%) |
Sep 12, 2017 | 45.43 | 44.22 | 45.43 | 89,072 | +0.79(+1.76%) | |
Sep 11, 2017 | 45.10 | 45.10 | 44.17 | 44.64 | 136,894 | +0.09(+0.20%) |
Sep 08, 2017 | 43.61 | 44.97 | 43.52 | 44.55 | 110,549 | +0.76(+1.73%) |
Sep 07, 2017 | 44.07 | 44.16 | 42.94 | 43.79 | 123,915 | -0.39(-0.89%) |
Sep 06, 2017 | 44.40 | 44.64 | 43.82 | 44.19 | 128,657 | +0.39(+0.90%) |
Sep 05, 2017 | 44.07 | 44.07 | 43.01 | 43.79 | 111,873 | -0.24(-0.55%) |
Sep 01, 2017 | 44.79 | 44.79 | 43.67 | 44.04 | 77,307 | -0.79(-1.76%) |
Aug 31, 2017 | 45.43 | 45.86 | 44.58 | 44.82 | 118,414 | -0.21(-0.47%) |
Aug 30, 2017 | 44.31 | 45.43 | 44.31 | 45.03 | 116,116 | +0.64(+1.43%) |
Aug 29, 2017 | 44.22 | 44.64 | 43.52 | 44.40 | 86,919 | +0.03(+0.07%) |
Aug 28, 2017 | 42.28 | 44.82 | 42.19 | 44.37 | 207,820 | +2.33(+5.55%) |
Aug 25, 2017 | 42.01 | 42.46 | 41.73 | 42.04 | 49,583 | +0.06(+0.14%) |
Aug 24, 2017 | 42.19 | 42.28 | 41.85 | 41.98 | 57,402 | +0.03(+0.07%) |
Aug 23, 2017 | 42.49 | 42.76 | 41.70 | 41.95 | 69,376 | -0.91(-2.12%) |
Aug 22, 2017 | 41.88 | 42.91 | 41.88 | 42.85 | 57,154 | +1.09(+2.61%) |
Aug 21, 2017 | 41.52 | 41.79 | 41.16 | 41.76 | 73,677 | +0.15(+0.36%) |
Aug 18, 2017 | 41.67 | 41.92 | 41.28 | 41.61 | 132,495 | -0.30(-0.72%) |
Aug 17, 2017 | 43.07 | 43.49 | 41.71 | 41.92 | 111,921 | -1.42(-3.28%) |
Aug 16, 2017 | 44.28 | 44.31 | 43.25 | 43.34 | 108,878 | -0.94(-2.12%) |
Aug 15, 2017 | 45.00 | 45.12 | 44.19 | 44.28 | 63,117 | -0.51(-1.15%) |
Aug 14, 2017 | 44.55 | 45.06 | 44.04 | 44.79 | 100,856 | +0.91(+2.07%) |
Aug 11, 2017 | 43.55 | 44.22 | 42.91 | 43.88 | 109,012 | +0.42(+0.98%) |
Aug 10, 2017 | 43.73 | 44.07 | 43.07 | 43.46 | 129,444 | -0.64(-1.44%) |
Aug 09, 2017 | 44.52 | 44.67 | 43.61 | 44.10 | 88,035 | -0.88(-1.95%) |
Aug 08, 2017 | 45.19 | 45.67 | 44.13 | 44.97 | 92,384 | -0.15(-0.34%) |
Aug 07, 2017 | 44.40 | 45.19 | 43.94 | 45.13 | 88,451 | +0.70(+1.57%) |
Aug 04, 2017 | 43.88 | 44.55 | 43.76 | 44.43 | 73,422 | +0.55(+1.24%) |
Aug 03, 2017 | 44.82 | 44.82 | 43.70 | 43.88 | 95,555 | -0.97(-2.16%) |
Aug 02, 2017 | 46.37 | 46.37 | 44.34 | 44.85 | 102,844 | -1.33(-2.89%) |