Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.66 | 54.55 | 54.58 | 0 | +0.51(+0.94%) | |
Oct 30, 2017 | 54.12 | 54.06 | 54.07 | 0 | -0.02(-0.04%) | |
Oct 29, 2017 | 54.18 | 54.05 | 54.09 | 0 | -0.10(-0.18%) | |
Oct 28, 2017 | 54.20 | 52.25 | 54.19 | 0 | +0.00(+0.00%) | |
Oct 27, 2017 | 54.20 | 52.25 | 54.19 | 0 | +1.50(+2.85%) | |
Oct 26, 2017 | 52.82 | 52.65 | 52.69 | 0 | +0.56(+1.07%) | |
Oct 25, 2017 | 52.21 | 52.13 | 52.13 | 0 | -0.34(-0.65%) | |
Oct 24, 2017 | 52.57 | 52.46 | 52.47 | 0 | +0.56(+1.08%) | |
Oct 23, 2017 | 51.93 | 51.87 | 51.91 | 0 | -0.24(-0.46%) | |
Oct 22, 2017 | 52.24 | 52.06 | 52.15 | 0 | +0.08(+0.15%) | |
Oct 21, 2017 | 52.09 | 50.87 | 52.07 | 0 | +0.41(+0.79%) | |
Oct 20, 2017 | 51.73 | 50.70 | 51.66 | 0 | +0.28(+0.54%) | |
Oct 19, 2017 | 51.42 | 51.38 | 51.38 | 0 | -0.73(-1.40%) | |
Oct 18, 2017 | 52.11 | 52.03 | 52.11 | 0 | +0.10(+0.19%) | |
Oct 17, 2017 | 52.02 | 51.91 | 52.01 | 0 | +0.15(+0.29%) | |
Oct 16, 2017 | 51.95 | 51.85 | 51.86 | 0 | +0.08(+0.15%) | |
Oct 15, 2017 | 51.99 | 51.35 | 51.78 | 0 | +0.36(+0.70%) | |
Oct 14, 2017 | 51.72 | 50.70 | 51.42 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 51.72 | 50.70 | 51.42 | 0 | +0.65(+1.28%) | |
Oct 12, 2017 | 50.80 | 50.71 | 50.77 | 0 | -0.29(-0.57%) | |
Oct 11, 2017 | 51.08 | 50.98 | 51.06 | 0 | +0.17(+0.33%) | |
Oct 10, 2017 | 50.95 | 50.86 | 50.89 | 0 | +1.34(+2.70%) | |
Oct 09, 2017 | 49.57 | 49.54 | 49.55 | 0 | +0.14(+0.28%) | |
Oct 08, 2017 | 49.46 | 49.24 | 49.41 | 0 | +0.16(+0.32%) | |
Oct 07, 2017 | 50.82 | 49.10 | 49.25 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 50.82 | 49.10 | 49.25 | 0 | -1.52(-2.99%) | |
Oct 05, 2017 | 50.79 | 50.70 | 50.77 | 0 | +0.89(+1.78%) | |
Oct 04, 2017 | 49.90 | 49.85 | 49.88 | 0 | -0.17(-0.34%) | |
Oct 03, 2017 | 50.19 | 49.91 | 50.05 | 0 | -0.49(-0.97%) | |
Oct 02, 2017 | 50.61 | 50.50 | 50.54 | 0 | -1.12(-2.17%) | |
Oct 01, 2017 | 51.71 | 51.60 | 51.66 | 0 | +0.02(+0.04%) | |
Sep 30, 2017 | 51.77 | 51.25 | 51.64 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 51.77 | 51.25 | 51.64 | 0 | +0.08(+0.16%) | |
Sep 28, 2017 | 51.65 | 51.52 | 51.56 | 0 | -0.51(-0.98%) | |
Sep 27, 2017 | 52.07 | 52.01 | 52.07 | 0 | -0.04(-0.08%) | |
Sep 26, 2017 | 52.13 | 52.05 | 52.11 | 0 | +0.01(+0.02%) | |
Sep 25, 2017 | 52.16 | 52.07 | 52.10 | 0 | +1.47(+2.90%) | |
Sep 24, 2017 | 50.72 | 50.59 | 50.63 | 0 | -0.03(-0.06%) | |
Sep 23, 2017 | 50.78 | 50.29 | 50.66 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 50.78 | 50.29 | 50.66 | 0 | -0.05(-0.10%) | |
Sep 21, 2017 | 50.75 | 50.69 | 50.71 | 0 | +0.30(+0.60%) | |
Sep 20, 2017 | 50.41 | 0 | +0.61(+1.22%) | |||
Sep 19, 2017 | 49.89 | 49.80 | 49.80 | 0 | -0.17(-0.34%) | |
Sep 18, 2017 | 49.97 | 49.90 | 49.97 | 0 | +0.18(+0.36%) | |
Sep 17, 2017 | 49.88 | 49.71 | 49.79 | 0 | -0.04(-0.08%) | |
Sep 16, 2017 | 50.13 | 49.41 | 49.83 | 0 | +0.00(+0.00%) | |
Sep 15, 2017 | 50.13 | 49.41 | 49.83 | 0 | +0.07(+0.14%) | |
Sep 14, 2017 | 49.78 | 49.69 | 49.76 | 0 | +0.50(+1.02%) | |
Sep 13, 2017 | 49.33 | 49.25 | 49.26 | 0 | +0.96(+1.99%) | |
Sep 12, 2017 | 48.36 | 48.29 | 48.30 | 0 | +0.22(+0.46%) | |
Sep 11, 2017 | 48.14 | 48.07 | 48.08 | 0 | +0.41(+0.86%) | |
Sep 10, 2017 | 47.73 | 47.57 | 47.67 | 0 | +0.11(+0.23%) | |
Sep 09, 2017 | 49.26 | 47.27 | 47.56 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 49.26 | 47.27 | 47.56 | 0 | -1.55(-3.16%) | |
Sep 07, 2017 | 49.13 | 49.07 | 49.11 | 0 | -0.08(-0.16%) | |
Sep 06, 2017 | 49.20 | 49.12 | 49.19 | 0 | +0.58(+1.19%) | |
Sep 05, 2017 | 48.66 | 48.55 | 48.61 | 0 | +1.22(+2.57%) | |
Sep 04, 2017 | 47.65 | 47.15 | 47.39 | 0 | +0.03(+0.06%) | |
Sep 03, 2017 | 47.45 | 47.28 | 47.36 | 0 | +0.01(+0.02%) | |
Sep 02, 2017 | 47.35 | 46.56 | 47.35 | 0 | +0.00(+0.00%) | |
Sep 01, 2017 | 47.35 | 46.56 | 47.35 | 0 | +0.28(+0.59%) | |
Aug 31, 2017 | 47.10 | 47.02 | 47.07 | 0 | +1.32(+2.89%) | |
Aug 30, 2017 | 45.98 | 45.58 | 45.75 | 0 | -0.53(-1.15%) | |
Aug 29, 2017 | 46.36 | 46.18 | 46.28 | 0 | -0.42(-0.90%) | |
Aug 28, 2017 | 46.88 | 46.68 | 46.70 | 0 | -1.21(-2.53%) | |
Aug 27, 2017 | 48.20 | 47.85 | 47.91 | 0 | +0.05(+0.10%) | |
Aug 26, 2017 | 47.91 | 47.39 | 47.86 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 47.91 | 47.39 | 47.86 | 0 | +0.12(+0.25%) | |
Aug 24, 2017 | 47.81 | 47.47 | 47.74 | 0 | -0.62(-1.28%) | |
Aug 23, 2017 | 48.39 | 48.34 | 48.36 | 0 | +0.72(+1.51%) | |
Aug 22, 2017 | 47.64 | 0 | +0.22(+0.46%) | |||
Aug 21, 2017 | 47.45 | 47.40 | 47.42 | 0 | -1.19(-2.45%) | |
Aug 20, 2017 | 48.75 | 48.59 | 48.61 | 0 | -0.12(-0.25%) | |
Aug 19, 2017 | 48.74 | 46.78 | 48.73 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 48.74 | 46.78 | 48.73 | 0 | +1.77(+3.77%) | |
Aug 17, 2017 | 46.97 | 46.92 | 46.96 | 0 | +0.16(+0.34%) | |
Aug 16, 2017 | 46.85 | 46.77 | 46.80 | 0 | -0.89(-1.87%) | |
Aug 15, 2017 | 47.74 | 47.66 | 47.69 | 0 | +0.14(+0.29%) | |
Aug 14, 2017 | 47.65 | 47.49 | 47.55 | 0 | -1.29(-2.64%) | |
Aug 13, 2017 | 48.87 | 48.73 | 48.84 | 0 | +0.05(+0.10%) | |
Aug 12, 2017 | 48.98 | 47.98 | 48.79 | 0 | +0.00(+0.00%) | |
Aug 11, 2017 | 48.98 | 47.98 | 48.79 | 0 | +0.19(+0.39%) | |
Aug 10, 2017 | 48.61 | 48.51 | 48.60 | 0 | -1.00(-2.02%) | |
Aug 09, 2017 | 49.69 | 49.58 | 49.60 | 0 | +0.53(+1.08%) | |
Aug 08, 2017 | 49.09 | 48.98 | 49.07 | 0 | -0.20(-0.41%) | |
Aug 07, 2017 | 49.34 | 49.25 | 49.27 | 0 | -0.30(-0.61%) | |
Aug 06, 2017 | 49.73 | 49.52 | 49.57 | 0 | +0.05(+0.10%) | |
Aug 05, 2017 | 49.64 | 48.50 | 49.52 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 49.64 | 48.50 | 49.52 | 0 | +0.54(+1.10%) | |
Aug 03, 2017 | 48.99 | 48.91 | 48.98 | 0 | -0.54(-1.09%) | |
Aug 02, 2017 | 49.60 | 49.51 | 49.52 | 0 | +0.72(+1.48%) |