Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.42 | 52.83 | 50.48 | 52.69 | 1,006,253 | +0.08(+0.16%) |
Oct 30, 2017 | 53.28 | 53.52 | 52.54 | 52.61 | 675,531 | -0.74(-1.39%) |
Oct 27, 2017 | 53.12 | 53.83 | 52.49 | 53.35 | 380,783 | +0.28(+0.52%) |
Oct 26, 2017 | 53.50 | 53.63 | 53.00 | 53.07 | 235,029 | -0.09(-0.17%) |
Oct 25, 2017 | 53.22 | 53.51 | 52.87 | 53.16 | 336,482 | -0.10(-0.19%) |
Oct 24, 2017 | 53.66 | 53.99 | 53.25 | 53.26 | 325,392 | -0.22(-0.42%) |
Oct 23, 2017 | 53.62 | 53.87 | 53.40 | 53.49 | 364,681 | +0.03(+0.05%) |
Oct 20, 2017 | 53.25 | 53.52 | 53.13 | 53.46 | 260,912 | +0.58(+1.10%) |
Oct 19, 2017 | 52.62 | 53.04 | 52.38 | 52.87 | 178,444 | +0.01(+0.02%) |
Oct 18, 2017 | 52.99 | 53.08 | 52.67 | 52.87 | 209,384 | +0.02(+0.04%) |
Oct 17, 2017 | 52.96 | 53.15 | 52.63 | 52.85 | 319,086 | -0.06(-0.10%) |
Oct 16, 2017 | 52.96 | 53.18 | 52.61 | 52.90 | 246,733 | +0.24(+0.46%) |
Oct 13, 2017 | 53.19 | 53.21 | 52.57 | 52.66 | 490,297 | -0.15(-0.28%) |
Oct 12, 2017 | 52.61 | 52.96 | 52.44 | 52.81 | 346,001 | +0.24(+0.46%) |
Oct 11, 2017 | 52.88 | 52.97 | 52.49 | 52.57 | 235,689 | -0.25(-0.47%) |
Oct 10, 2017 | 53.15 | 53.32 | 52.65 | 52.82 | 489,429 | -0.07(-0.14%) |
Oct 09, 2017 | 52.72 | 52.90 | 52.35 | 52.89 | 215,635 | +0.10(+0.19%) |
Oct 06, 2017 | 52.21 | 52.83 | 51.96 | 52.79 | 259,662 | +0.30(+0.56%) |
Oct 05, 2017 | 53.01 | 53.21 | 52.21 | 52.50 | 516,549 | -0.31(-0.59%) |
Oct 04, 2017 | 53.70 | 53.70 | 52.75 | 52.81 | 436,775 | -0.81(-1.52%) |
Oct 03, 2017 | 54.21 | 54.28 | 53.30 | 53.62 | 446,091 | -0.56(-1.04%) |
Oct 02, 2017 | 53.70 | 54.21 | 53.45 | 54.19 | 387,398 | +0.54(+1.00%) |
Sep 29, 2017 | 53.64 | 53.79 | 53.29 | 53.65 | 437,404 | -0.18(-0.34%) |
Sep 28, 2017 | 51.75 | 53.96 | 50.77 | 53.84 | 744,009 | +1.38(+2.62%) |
Sep 27, 2017 | 51.87 | 52.69 | 51.53 | 52.46 | 549,059 | +0.88(+1.70%) |
Sep 26, 2017 | 51.34 | 51.74 | 51.16 | 51.58 | 431,894 | +0.38(+0.74%) |
Sep 25, 2017 | 51.38 | 51.57 | 50.95 | 51.20 | 387,554 | -0.16(-0.31%) |
Sep 22, 2017 | 51.26 | 51.71 | 51.16 | 51.36 | 291,858 | +0.08(+0.16%) |
Sep 21, 2017 | 51.48 | 52.09 | 51.18 | 51.28 | 327,907 | +0.04(+0.07%) |
Sep 20, 2017 | 51.65 | 52.07 | 51.14 | 51.24 | 477,779 | -0.47(-0.91%) |
Sep 19, 2017 | 51.83 | 52.02 | 51.32 | 51.71 | 577,254 | -0.04(-0.07%) |
Sep 18, 2017 | 51.77 | 52.07 | 51.36 | 51.75 | 580,465 | +0.28(+0.54%) |
Sep 15, 2017 | 51.27 | 51.62 | 50.66 | 51.47 | 810,837 | +0.32(+0.63%) |
Sep 14, 2017 | 51.16 | 51.47 | 50.96 | 51.15 | 723,561 | +0.01(+0.02%) |
Sep 13, 2017 | 51.05 | 51.29 | 50.78 | 51.14 | 974,964 | +0.15(+0.29%) |
Sep 12, 2017 | 50.63 | 51.17 | 50.40 | 50.99 | 462,672 | +0.60(+1.19%) |
Sep 11, 2017 | 50.36 | 50.77 | 49.95 | 50.39 | 609,095 | +0.30(+0.61%) |
Sep 08, 2017 | 49.53 | 50.41 | 49.30 | 50.08 | 540,879 | +0.48(+0.97%) |
Sep 07, 2017 | 49.85 | 49.85 | 49.03 | 49.60 | 760,878 | -0.14(-0.28%) |
Sep 06, 2017 | 48.37 | 50.15 | 47.70 | 49.74 | 1,200,892 | +1.76(+3.66%) |
Sep 05, 2017 | 48.07 | 51.02 | 47.36 | 47.99 | 2,338,541 | +1.16(+2.47%) |
Sep 01, 2017 | 46.39 | 46.83 | 46.37 | 46.83 | 396,508 | +0.45(+0.98%) |
Aug 31, 2017 | 46.48 | 46.59 | 46.18 | 46.38 | 577,821 | +0.19(+0.42%) |
Aug 30, 2017 | 46.73 | 46.73 | 46.07 | 46.18 | 473,899 | -0.78(-1.65%) |
Aug 29, 2017 | 46.59 | 47.12 | 46.40 | 46.96 | 177,960 | +0.10(+0.22%) |
Aug 28, 2017 | 47.25 | 47.25 | 46.58 | 46.86 | 159,310 | -0.22(-0.47%) |
Aug 25, 2017 | 46.20 | 47.39 | 45.98 | 47.08 | 348,477 | +0.46(+0.99%) |
Aug 24, 2017 | 46.85 | 46.85 | 46.47 | 46.62 | 189,957 | -0.16(-0.34%) |
Aug 23, 2017 | 46.26 | 47.09 | 46.26 | 46.78 | 267,987 | +0.09(+0.20%) |
Aug 22, 2017 | 45.57 | 46.69 | 45.57 | 46.68 | 137,213 | +1.30(+2.87%) |
Aug 21, 2017 | 45.38 | 45.58 | 45.22 | 45.38 | 168,460 | -0.06(-0.12%) |
Aug 18, 2017 | 45.20 | 45.61 | 44.81 | 45.44 | 392,721 | -0.16(-0.34%) |
Aug 17, 2017 | 46.64 | 46.90 | 45.57 | 45.59 | 212,350 | -1.14(-2.43%) |
Aug 16, 2017 | 47.07 | 47.34 | 46.56 | 46.73 | 209,747 | -0.24(-0.51%) |
Aug 15, 2017 | 47.16 | 47.20 | 46.42 | 46.97 | 294,332 | -0.06(-0.14%) |
Aug 14, 2017 | 46.92 | 47.21 | 46.61 | 47.03 | 253,337 | +0.52(+1.11%) |
Aug 11, 2017 | 44.97 | 46.65 | 44.72 | 46.52 | 289,094 | +0.19(+0.42%) |
Aug 10, 2017 | 46.86 | 47.02 | 46.30 | 46.32 | 152,177 | -0.69(-1.47%) |
Aug 09, 2017 | 46.89 | 47.44 | 46.66 | 47.02 | 182,225 | -0.10(-0.22%) |
Aug 08, 2017 | 46.99 | 47.56 | 46.83 | 47.12 | 185,197 | -0.06(-0.14%) |
Aug 07, 2017 | 47.29 | 47.44 | 47.03 | 47.18 | 146,009 | -0.12(-0.25%) |
Aug 04, 2017 | 47.21 | 47.43 | 46.92 | 47.30 | 115,520 | +0.16(+0.33%) |
Aug 03, 2017 | 47.50 | 47.58 | 46.99 | 47.15 | 108,592 | -0.36(-0.76%) |
Aug 02, 2017 | 47.46 | 47.67 | 47.15 | 47.51 | 136,218 | +0.06(+0.12%) |