Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.53 | 49.49 | 45.91 | 48.98 | 141,915 | +2.13(+4.54%) |
Oct 30, 2017 | 47.62 | 47.78 | 46.27 | 46.85 | 76,001 | -1.10(-2.30%) |
Oct 27, 2017 | 48.28 | 48.33 | 47.62 | 47.95 | 42,826 | -0.31(-0.64%) |
Oct 26, 2017 | 48.41 | 48.72 | 48.02 | 48.26 | 42,371 | +0.09(+0.19%) |
Oct 25, 2017 | 47.37 | 48.91 | 46.99 | 48.17 | 81,098 | +0.64(+1.35%) |
Oct 24, 2017 | 48.52 | 48.57 | 47.46 | 47.53 | 66,024 | -0.99(-2.05%) |
Oct 23, 2017 | 48.66 | 49.14 | 48.32 | 48.52 | 35,029 | -0.09(-0.19%) |
Oct 20, 2017 | 49.23 | 49.88 | 48.58 | 48.61 | 78,705 | -0.50(-1.01%) |
Oct 19, 2017 | 49.12 | 50.06 | 48.91 | 49.11 | 79,484 | -0.06(-0.13%) |
Oct 18, 2017 | 48.59 | 49.46 | 48.45 | 49.17 | 99,283 | +0.60(+1.23%) |
Oct 17, 2017 | 49.49 | 49.99 | 48.41 | 48.58 | 99,057 | -0.92(-1.86%) |
Oct 16, 2017 | 48.84 | 49.65 | 48.84 | 49.50 | 79,631 | +0.71(+1.46%) |
Oct 13, 2017 | 49.67 | 49.87 | 48.66 | 48.78 | 75,448 | -0.62(-1.26%) |
Oct 12, 2017 | 49.35 | 49.49 | 48.49 | 49.41 | 83,729 | +0.10(+0.20%) |
Oct 11, 2017 | 49.63 | 49.74 | 48.40 | 49.31 | 120,871 | -0.31(-0.62%) |
Oct 10, 2017 | 49.42 | 50.01 | 49.05 | 49.61 | 106,799 | +0.17(+0.35%) |
Oct 09, 2017 | 47.97 | 49.64 | 47.34 | 49.44 | 142,439 | +1.73(+3.63%) |
Oct 06, 2017 | 48.58 | 48.95 | 47.40 | 47.71 | 75,810 | -0.81(-1.67%) |
Oct 05, 2017 | 49.21 | 50.24 | 48.34 | 48.52 | 165,602 | -0.30(-0.61%) |
Oct 04, 2017 | 47.91 | 50.01 | 47.91 | 48.82 | 184,265 | +0.79(+1.63%) |
Oct 03, 2017 | 46.56 | 48.43 | 46.33 | 48.03 | 147,124 | +0.24(+0.51%) |
Oct 02, 2017 | 47.65 | 48.02 | 47.26 | 47.79 | 61,047 | +0.24(+0.51%) |
Sep 29, 2017 | 47.45 | 47.91 | 47.31 | 47.55 | 90,788 | -0.13(-0.26%) |
Sep 28, 2017 | 47.58 | 47.97 | 47.20 | 47.67 | 80,211 | +0.21(+0.44%) |
Sep 27, 2017 | 46.75 | 47.86 | 46.11 | 47.47 | 142,223 | +0.74(+1.58%) |
Sep 26, 2017 | 46.83 | 47.62 | 46.58 | 46.73 | 75,179 | +0.07(+0.15%) |
Sep 25, 2017 | 45.94 | 46.78 | 45.69 | 46.66 | 91,883 | +1.02(+2.23%) |
Sep 22, 2017 | 45.66 | 46.92 | 45.21 | 45.64 | 88,672 | -0.03(-0.06%) |
Sep 21, 2017 | 46.16 | 46.28 | 45.26 | 45.67 | 100,380 | -0.74(-1.59%) |
Sep 20, 2017 | 45.78 | 47.22 | 45.17 | 46.41 | 231,100 | +0.85(+1.88%) |
Sep 19, 2017 | 44.97 | 46.38 | 44.52 | 45.55 | 220,640 | +0.63(+1.40%) |
Sep 18, 2017 | 46.27 | 47.21 | 44.78 | 44.92 | 160,329 | -1.71(-3.66%) |
Sep 15, 2017 | 48.56 | 48.56 | 45.85 | 46.63 | 330,598 | -2.14(-4.39%) |
Sep 14, 2017 | 48.78 | 49.57 | 48.37 | 48.77 | 64,543 | -0.31(-0.62%) |
Sep 13, 2017 | 49.25 | 49.62 | 48.84 | 49.08 | 65,365 | -0.12(-0.24%) |
Sep 12, 2017 | 48.12 | 49.90 | 47.68 | 49.19 | 119,728 | +1.07(+2.22%) |
Sep 11, 2017 | 49.43 | 49.85 | 47.84 | 48.12 | 130,488 | -1.03(-2.10%) |
Sep 08, 2017 | 50.21 | 50.21 | 48.12 | 49.16 | 120,115 | -0.93(-1.85%) |
Sep 07, 2017 | 52.49 | 52.54 | 49.62 | 50.08 | 120,597 | -2.27(-4.33%) |
Sep 06, 2017 | 55.41 | 55.76 | 52.19 | 52.35 | 146,476 | -2.91(-5.27%) |
Sep 05, 2017 | 55.26 | 55.95 | 55.08 | 55.26 | 81,789 | +0.01(+0.02%) |
Sep 01, 2017 | 54.67 | 55.48 | 54.62 | 55.25 | 49,300 | +0.78(+1.44%) |
Aug 31, 2017 | 53.92 | 55.14 | 53.92 | 54.47 | 66,786 | +0.68(+1.27%) |
Aug 30, 2017 | 54.04 | 54.61 | 53.78 | 53.79 | 35,279 | -0.53(-0.98%) |
Aug 29, 2017 | 54.30 | 55.17 | 54.16 | 54.32 | 48,011 | -0.37(-0.67%) |
Aug 28, 2017 | 54.32 | 54.73 | 53.86 | 54.69 | 55,679 | +0.51(+0.95%) |
Aug 25, 2017 | 54.27 | 54.76 | 53.92 | 54.18 | 40,740 | +0.13(+0.25%) |
Aug 24, 2017 | 53.81 | 54.36 | 53.47 | 54.04 | 48,835 | +0.28(+0.52%) |
Aug 23, 2017 | 52.99 | 54.45 | 52.94 | 53.76 | 60,498 | +0.58(+1.08%) |
Aug 22, 2017 | 52.95 | 53.36 | 52.69 | 53.19 | 73,120 | +0.58(+1.09%) |
Aug 21, 2017 | 52.39 | 53.02 | 52.19 | 52.61 | 42,589 | +0.06(+0.12%) |
Aug 18, 2017 | 52.35 | 52.97 | 52.01 | 52.55 | 62,425 | -0.06(-0.12%) |
Aug 17, 2017 | 53.60 | 53.74 | 52.60 | 52.61 | 53,820 | -1.25(-2.32%) |
Aug 16, 2017 | 53.82 | 54.50 | 53.69 | 53.86 | 43,135 | +0.00(+0.00%) |
Aug 15, 2017 | 53.90 | 54.98 | 53.59 | 53.86 | 81,211 | -0.27(-0.50%) |
Aug 14, 2017 | 53.38 | 54.22 | 53.38 | 54.13 | 52,212 | +0.63(+1.18%) |
Aug 11, 2017 | 53.53 | 54.46 | 53.27 | 53.50 | 51,794 | -0.36(-0.67%) |
Aug 10, 2017 | 53.45 | 54.36 | 53.20 | 53.86 | 53,626 | +0.31(+0.57%) |
Aug 09, 2017 | 53.73 | 54.17 | 53.21 | 53.55 | 93,665 | -0.43(-0.80%) |
Aug 08, 2017 | 54.98 | 55.72 | 53.89 | 53.99 | 78,762 | -1.01(-1.83%) |
Aug 07, 2017 | 55.55 | 55.84 | 54.77 | 54.99 | 69,353 | -0.57(-1.02%) |
Aug 04, 2017 | 53.16 | 55.74 | 53.16 | 55.56 | 114,639 | +2.40(+4.52%) |
Aug 03, 2017 | 52.66 | 53.36 | 52.26 | 53.16 | 187,698 | +0.66(+1.25%) |
Aug 02, 2017 | 53.23 | 53.64 | 51.96 | 52.50 | 153,459 | -0.65(-1.22%) |