Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.38 | 53.15 | 52.36 | 52.50 | 934,920 | +0.12(+0.23%) |
Oct 30, 2017 | 51.88 | 52.78 | 51.88 | 52.38 | 1,312,833 | +0.09(+0.17%) |
Oct 27, 2017 | 52.41 | 52.53 | 51.88 | 52.29 | 608,041 | -0.19(-0.36%) |
Oct 26, 2017 | 52.17 | 52.67 | 51.87 | 52.48 | 609,315 | +0.56(+1.08%) |
Oct 25, 2017 | 52.63 | 52.80 | 51.77 | 51.92 | 931,465 | -0.84(-1.59%) |
Oct 24, 2017 | 52.70 | 52.89 | 52.39 | 52.76 | 452,128 | +0.35(+0.67%) |
Oct 23, 2017 | 52.85 | 52.94 | 52.26 | 52.41 | 662,123 | -0.51(-0.96%) |
Oct 20, 2017 | 52.58 | 53.05 | 52.48 | 52.92 | 1,311,049 | +0.80(+1.53%) |
Oct 19, 2017 | 51.98 | 52.12 | 51.60 | 52.12 | 1,152,038 | -0.07(-0.13%) |
Oct 18, 2017 | 52.37 | 52.50 | 52.06 | 52.19 | 855,514 | -0.10(-0.19%) |
Oct 17, 2017 | 52.45 | 52.68 | 52.21 | 52.29 | 693,179 | -0.01(-0.02%) |
Oct 16, 2017 | 52.21 | 52.71 | 52.17 | 52.30 | 648,399 | +0.09(+0.17%) |
Oct 13, 2017 | 51.97 | 52.33 | 51.85 | 52.21 | 401,720 | +0.29(+0.56%) |
Oct 12, 2017 | 51.86 | 52.23 | 51.69 | 51.92 | 426,598 | +0.06(+0.12%) |
Oct 11, 2017 | 51.83 | 52.16 | 51.50 | 51.86 | 861,676 | -0.05(-0.10%) |
Oct 10, 2017 | 51.85 | 51.99 | 51.25 | 51.91 | 694,734 | -0.04(-0.08%) |
Oct 09, 2017 | 51.91 | 52.23 | 51.78 | 51.95 | 453,604 | +0.12(+0.23%) |
Oct 06, 2017 | 51.81 | 51.93 | 51.48 | 51.83 | 579,702 | -0.03(-0.06%) |
Oct 05, 2017 | 51.93 | 52.15 | 51.80 | 51.86 | 820,977 | +0.01(+0.02%) |
Oct 04, 2017 | 51.75 | 52.20 | 51.67 | 51.85 | 718,729 | +0.15(+0.29%) |
Oct 03, 2017 | 51.41 | 51.70 | 50.77 | 51.70 | 1,043,069 | +0.38(+0.74%) |
Oct 02, 2017 | 51.15 | 51.55 | 51.08 | 51.32 | 1,005,227 | +0.35(+0.68%) |
Sep 29, 2017 | 50.52 | 51.13 | 50.35 | 50.97 | 989,284 | +0.46(+0.91%) |
Sep 28, 2017 | 49.97 | 50.51 | 49.56 | 50.51 | 919,146 | +0.62(+1.24%) |
Sep 27, 2017 | 50.34 | 50.51 | 49.73 | 49.89 | 865,374 | -0.24(-0.48%) |
Sep 26, 2017 | 49.74 | 50.51 | 49.67 | 50.13 | 746,638 | +0.49(+0.98%) |
Sep 25, 2017 | 49.76 | 49.86 | 49.27 | 49.64 | 611,839 | -0.12(-0.24%) |
Sep 22, 2017 | 50.02 | 50.29 | 49.46 | 49.76 | 873,117 | -0.26(-0.52%) |
Sep 21, 2017 | 50.10 | 50.29 | 49.70 | 50.02 | 535,173 | -0.04(-0.08%) |
Sep 20, 2017 | 49.74 | 50.21 | 49.34 | 50.06 | 697,106 | +0.18(+0.36%) |
Sep 19, 2017 | 49.29 | 49.91 | 49.12 | 49.88 | 561,662 | +0.78(+1.58%) |
Sep 18, 2017 | 49.63 | 49.79 | 49.06 | 49.11 | 759,371 | -0.37(-0.75%) |
Sep 15, 2017 | 48.89 | 49.52 | 48.84 | 49.47 | 947,117 | +0.60(+1.22%) |
Sep 14, 2017 | 49.25 | 49.40 | 48.79 | 48.88 | 503,853 | -0.43(-0.87%) |
Sep 13, 2017 | 49.41 | 49.86 | 49.22 | 49.31 | 540,626 | -0.14(-0.28%) |
Sep 12, 2017 | 49.21 | 49.55 | 49.08 | 49.44 | 445,579 | +0.41(+0.83%) |
Sep 11, 2017 | 49.09 | 49.45 | 48.87 | 49.04 | 813,094 | +0.17(+0.35%) |
Sep 08, 2017 | 48.25 | 48.93 | 48.00 | 48.87 | 953,938 | +0.44(+0.91%) |
Sep 07, 2017 | 49.30 | 49.30 | 48.10 | 48.43 | 1,283,083 | -0.63(-1.28%) |
Sep 06, 2017 | 49.63 | 50.03 | 49.00 | 49.06 | 740,264 | -0.34(-0.69%) |
Sep 05, 2017 | 50.17 | 50.24 | 48.96 | 49.40 | 778,770 | -0.86(-1.71%) |
Sep 01, 2017 | 50.28 | 50.76 | 50.20 | 50.25 | 1,221,246 | +0.09(+0.18%) |
Aug 31, 2017 | 49.78 | 50.31 | 49.54 | 50.16 | 1,175,864 | +0.64(+1.29%) |
Aug 30, 2017 | 49.28 | 49.60 | 49.23 | 49.52 | 929,410 | +0.18(+0.36%) |
Aug 29, 2017 | 48.62 | 49.38 | 48.55 | 49.35 | 578,965 | +0.28(+0.57%) |
Aug 28, 2017 | 49.11 | 49.11 | 48.78 | 49.07 | 375,245 | +0.09(+0.18%) |
Aug 25, 2017 | 48.91 | 49.16 | 48.75 | 48.98 | 514,728 | +0.29(+0.59%) |
Aug 24, 2017 | 48.55 | 48.90 | 48.39 | 48.69 | 676,612 | +0.40(+0.83%) |
Aug 23, 2017 | 48.18 | 48.57 | 48.18 | 48.29 | 737,646 | -0.10(-0.21%) |
Aug 22, 2017 | 47.86 | 48.48 | 47.86 | 48.39 | 531,351 | +0.65(+1.36%) |
Aug 21, 2017 | 47.83 | 48.31 | 47.57 | 47.74 | 460,181 | -0.09(-0.19%) |
Aug 18, 2017 | 47.96 | 48.27 | 47.78 | 47.83 | 860,686 | -0.24(-0.50%) |
Aug 17, 2017 | 48.86 | 49.07 | 48.03 | 48.07 | 965,720 | -0.78(-1.59%) |
Aug 16, 2017 | 48.51 | 49.24 | 48.37 | 48.85 | 1,069,920 | +0.43(+0.89%) |
Aug 15, 2017 | 48.50 | 49.20 | 48.42 | 48.42 | 800,875 | -0.08(-0.16%) |
Aug 14, 2017 | 48.69 | 49.16 | 48.40 | 48.50 | 729,403 | +0.30(+0.62%) |
Aug 11, 2017 | 47.57 | 48.68 | 47.57 | 48.20 | 1,337,415 | -0.63(-1.29%) |
Aug 10, 2017 | 49.53 | 49.56 | 48.70 | 48.83 | 1,328,403 | -0.99(-1.98%) |
Aug 09, 2017 | 49.48 | 49.91 | 48.94 | 49.81 | 1,615,350 | +0.09(+0.18%) |
Aug 08, 2017 | 50.10 | 50.65 | 49.51 | 49.72 | 884,904 | -0.38(-0.76%) |
Aug 07, 2017 | 50.00 | 50.31 | 49.08 | 50.10 | 1,594,228 | +0.11(+0.22%) |
Aug 04, 2017 | 49.69 | 50.13 | 49.38 | 49.99 | 1,481,414 | +0.68(+1.38%) |
Aug 03, 2017 | 49.38 | 50.52 | 48.90 | 49.32 | 1,358,690 | +0.56(+1.15%) |
Aug 02, 2017 | 49.20 | 49.40 | 48.44 | 48.76 | 756,556 | -0.52(-1.05%) |