Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 55.09 | 57.28 | 54.12 | 55.77 | 4,046,759 | -0.02(-0.03%) |
Oct 30, 2017 | 51.65 | 56.20 | 51.28 | 55.79 | 7,163,693 | +4.03(+7.79%) |
Oct 27, 2017 | 51.88 | 52.12 | 51.28 | 51.76 | 2,758,068 | -0.76(-1.46%) |
Oct 26, 2017 | 51.37 | 53.34 | 50.68 | 52.53 | 2,715,612 | +0.23(+0.43%) |
Oct 25, 2017 | 52.24 | 52.38 | 51.62 | 52.30 | 1,638,445 | -0.36(-0.68%) |
Oct 24, 2017 | 53.30 | 53.35 | 52.33 | 52.66 | 1,798,171 | -0.83(-1.55%) |
Oct 23, 2017 | 53.16 | 53.78 | 53.00 | 53.49 | 1,798,766 | +0.04(+0.07%) |
Oct 20, 2017 | 53.11 | 53.50 | 52.83 | 53.45 | 797,556 | +0.61(+1.16%) |
Oct 19, 2017 | 52.92 | 53.02 | 52.43 | 52.84 | 1,383,022 | -0.23(-0.43%) |
Oct 18, 2017 | 52.90 | 53.47 | 52.70 | 53.06 | 1,062,572 | +0.27(+0.52%) |
Oct 17, 2017 | 52.23 | 53.10 | 52.04 | 52.79 | 1,237,647 | +0.54(+1.03%) |
Oct 16, 2017 | 52.54 | 52.56 | 51.96 | 52.25 | 1,139,491 | -0.12(-0.23%) |
Oct 13, 2017 | 53.35 | 53.35 | 52.29 | 52.37 | 1,708,789 | -1.02(-1.91%) |
Oct 12, 2017 | 52.71 | 53.43 | 52.14 | 53.39 | 1,533,182 | +0.61(+1.16%) |
Oct 11, 2017 | 51.97 | 52.80 | 51.95 | 52.78 | 2,142,882 | +0.61(+1.18%) |
Oct 10, 2017 | 52.08 | 52.88 | 51.68 | 52.17 | 1,745,620 | +0.24(+0.45%) |
Oct 09, 2017 | 52.23 | 52.43 | 51.79 | 51.93 | 1,888,213 | -0.49(-0.94%) |
Oct 06, 2017 | 51.33 | 52.52 | 51.08 | 52.42 | 1,867,434 | +1.15(+2.25%) |
Oct 05, 2017 | 50.31 | 51.29 | 50.00 | 51.27 | 1,905,415 | +0.99(+1.97%) |
Oct 04, 2017 | 50.08 | 50.35 | 49.72 | 50.28 | 958,279 | +0.16(+0.32%) |
Oct 03, 2017 | 50.57 | 50.61 | 49.85 | 50.12 | 732,953 | -0.36(-0.71%) |
Oct 02, 2017 | 50.04 | 50.51 | 49.81 | 50.48 | 876,307 | +0.36(+0.72%) |
Sep 29, 2017 | 50.36 | 50.66 | 50.05 | 50.12 | 705,262 | -0.17(-0.34%) |
Sep 28, 2017 | 50.05 | 50.34 | 49.65 | 50.29 | 1,480,388 | +0.16(+0.32%) |
Sep 27, 2017 | 50.21 | 49.43 | 50.13 | 757,909 | +0.45(+0.91%) | |
Sep 26, 2017 | 50.01 | 50.13 | 49.45 | 49.67 | 670,528 | -0.31(-0.62%) |
Sep 25, 2017 | 50.12 | 50.24 | 49.89 | 49.99 | 1,159,029 | -0.11(-0.23%) |
Sep 22, 2017 | 49.92 | 50.19 | 49.73 | 50.10 | 650,003 | +0.19(+0.38%) |
Sep 21, 2017 | 50.67 | 50.70 | 49.70 | 49.91 | 823,500 | -0.65(-1.29%) |
Sep 20, 2017 | 50.26 | 50.84 | 50.24 | 50.56 | 1,049,279 | +0.44(+0.89%) |
Sep 19, 2017 | 49.87 | 50.34 | 49.59 | 50.12 | 1,385,416 | -0.07(-0.13%) |
Sep 18, 2017 | 49.28 | 50.76 | 49.16 | 50.18 | 1,496,513 | +1.06(+2.15%) |
Sep 15, 2017 | 48.54 | 49.18 | 48.48 | 49.13 | 1,148,860 | +0.51(+1.05%) |
Sep 14, 2017 | 49.26 | 49.33 | 48.44 | 48.62 | 791,249 | -0.68(-1.38%) |
Sep 13, 2017 | 49.10 | 49.83 | 49.03 | 49.30 | 874,492 | +0.21(+0.42%) |
Sep 12, 2017 | 49.26 | 49.26 | 48.73 | 49.09 | 1,263,808 | -0.08(-0.17%) |
Sep 11, 2017 | 48.49 | 49.28 | 48.49 | 49.17 | 685,841 | +0.71(+1.46%) |
Sep 08, 2017 | 48.62 | 48.84 | 48.16 | 48.47 | 862,635 | -0.15(-0.31%) |
Sep 07, 2017 | 49.43 | 49.43 | 48.61 | 48.62 | 592,018 | -0.73(-1.47%) |
Sep 06, 2017 | 49.32 | 49.48 | 49.05 | 49.34 | 1,563,176 | +0.18(+0.36%) |
Sep 05, 2017 | 48.71 | 49.21 | 48.66 | 49.16 | 1,616,798 | +0.39(+0.79%) |
Sep 01, 2017 | 48.76 | 48.98 | 48.52 | 48.78 | 1,829,176 | +0.09(+0.19%) |
Aug 31, 2017 | 49.31 | 49.33 | 48.65 | 48.68 | 632,570 | -0.46(-0.94%) |
Aug 30, 2017 | 48.32 | 49.16 | 48.05 | 49.15 | 876,058 | +0.83(+1.72%) |
Aug 29, 2017 | 49.02 | 49.14 | 48.28 | 48.31 | 757,604 | -0.93(-1.90%) |
Aug 28, 2017 | 49.50 | 49.52 | 49.05 | 49.25 | 409,585 | -0.12(-0.25%) |
Aug 25, 2017 | 49.61 | 49.87 | 49.32 | 49.37 | 476,615 | -0.17(-0.34%) |
Aug 24, 2017 | 49.95 | 50.13 | 49.21 | 49.54 | 584,867 | -0.40(-0.81%) |
Aug 23, 2017 | 49.83 | 50.10 | 49.29 | 49.95 | 1,050,042 | -0.26(-0.52%) |
Aug 22, 2017 | 49.40 | 50.52 | 49.37 | 50.21 | 1,179,987 | +0.94(+1.90%) |
Aug 21, 2017 | 49.18 | 49.62 | 48.91 | 49.27 | 653,588 | +0.08(+0.17%) |
Aug 18, 2017 | 50.02 | 50.14 | 49.17 | 49.19 | 1,077,349 | -0.78(-1.56%) |
Aug 17, 2017 | 49.70 | 50.00 | 49.57 | 49.96 | 914,215 | +0.17(+0.34%) |
Aug 16, 2017 | 49.60 | 50.42 | 49.60 | 49.80 | 644,308 | +0.32(+0.64%) |
Aug 15, 2017 | 49.83 | 49.99 | 49.28 | 49.48 | 1,089,318 | -0.31(-0.62%) |
Aug 14, 2017 | 49.91 | 50.11 | 49.68 | 49.79 | 883,249 | -0.01(-0.02%) |
Aug 11, 2017 | 49.60 | 49.97 | 49.47 | 49.80 | 710,812 | +0.30(+0.61%) |
Aug 10, 2017 | 50.03 | 50.24 | 49.49 | 49.50 | 498,597 | -0.59(-1.18%) |
Aug 09, 2017 | 50.02 | 50.44 | 49.61 | 50.09 | 901,799 | -0.10(-0.21%) |
Aug 08, 2017 | 49.81 | 50.55 | 49.45 | 50.19 | 1,540,019 | +0.13(+0.26%) |
Aug 07, 2017 | 51.28 | 51.41 | 49.88 | 50.06 | 1,951,667 | -1.49(-2.89%) |
Aug 04, 2017 | 49.90 | 51.67 | 49.81 | 51.55 | 2,357,642 | +1.75(+3.50%) |
Aug 03, 2017 | 49.76 | 50.01 | 49.57 | 49.81 | 720,375 | +0.16(+0.32%) |
Aug 02, 2017 | 49.67 | 49.85 | 49.33 | 49.65 | 1,663,495 | +0.07(+0.13%) |