Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.15 | 51.13 | 50.01 | 50.66 | 528,806 | +0.46(+0.92%) |
Oct 30, 2017 | 50.11 | 50.30 | 49.79 | 50.20 | 383,457 | -0.31(-0.61%) |
Oct 27, 2017 | 50.24 | 50.54 | 49.64 | 50.51 | 423,298 | +0.27(+0.54%) |
Oct 26, 2017 | 49.84 | 50.76 | 49.62 | 50.24 | 460,639 | +0.62(+1.25%) |
Oct 25, 2017 | 50.35 | 50.37 | 48.92 | 49.62 | 740,997 | -0.69(-1.38%) |
Oct 24, 2017 | 50.34 | 50.49 | 50.10 | 50.31 | 390,090 | +0.04(+0.08%) |
Oct 23, 2017 | 50.50 | 50.87 | 50.27 | 50.27 | 399,188 | -0.03(-0.06%) |
Oct 20, 2017 | 50.87 | 50.87 | 50.23 | 50.30 | 412,391 | -0.45(-0.88%) |
Oct 19, 2017 | 50.64 | 50.85 | 50.26 | 50.75 | 373,663 | -0.14(-0.27%) |
Oct 18, 2017 | 50.91 | 51.11 | 50.57 | 50.88 | 494,182 | +0.23(+0.46%) |
Oct 17, 2017 | 50.96 | 51.21 | 50.48 | 50.65 | 497,086 | -0.29(-0.56%) |
Oct 16, 2017 | 50.87 | 51.61 | 50.44 | 50.94 | 484,063 | +0.07(+0.14%) |
Oct 13, 2017 | 51.29 | 51.29 | 50.41 | 50.87 | 766,365 | -0.33(-0.64%) |
Oct 12, 2017 | 49.90 | 51.46 | 49.79 | 51.19 | 727,860 | +1.18(+2.36%) |
Oct 11, 2017 | 50.52 | 50.55 | 49.65 | 50.01 | 729,651 | -0.29(-0.59%) |
Oct 10, 2017 | 49.78 | 51.31 | 49.78 | 50.31 | 825,326 | +0.64(+1.28%) |
Oct 09, 2017 | 49.97 | 50.41 | 49.54 | 49.67 | 595,568 | -0.29(-0.59%) |
Oct 06, 2017 | 49.17 | 50.08 | 49.03 | 49.97 | 361,023 | +0.66(+1.34%) |
Oct 05, 2017 | 48.59 | 49.53 | 48.47 | 49.31 | 361,920 | +0.88(+1.83%) |
Oct 04, 2017 | 48.37 | 48.74 | 48.12 | 48.42 | 534,122 | +0.08(+0.16%) |
Oct 03, 2017 | 48.10 | 48.47 | 47.89 | 48.34 | 445,011 | +0.25(+0.51%) |
Oct 02, 2017 | 49.00 | 49.10 | 47.78 | 48.10 | 570,642 | -0.87(-1.77%) |
Sep 29, 2017 | 49.18 | 49.28 | 48.83 | 48.96 | 352,938 | -0.21(-0.42%) |
Sep 28, 2017 | 49.11 | 49.36 | 48.57 | 49.17 | 388,941 | +0.08(+0.16%) |
Sep 27, 2017 | 48.61 | 49.43 | 47.97 | 49.09 | 753,218 | +0.57(+1.18%) |
Sep 26, 2017 | 48.50 | 48.77 | 48.22 | 48.52 | 344,843 | +0.11(+0.23%) |
Sep 25, 2017 | 48.89 | 49.19 | 48.26 | 48.41 | 439,823 | -0.54(-1.11%) |
Sep 22, 2017 | 48.72 | 49.22 | 48.66 | 48.95 | 208,938 | +0.29(+0.59%) |
Sep 21, 2017 | 49.11 | 49.14 | 48.58 | 48.66 | 309,672 | -0.52(-1.05%) |
Sep 20, 2017 | 49.53 | 49.69 | 49.01 | 49.18 | 322,193 | -0.35(-0.71%) |
Sep 19, 2017 | 49.01 | 49.70 | 48.92 | 49.53 | 400,657 | +0.52(+1.06%) |
Sep 18, 2017 | 49.43 | 49.75 | 48.70 | 49.01 | 576,557 | -0.37(-0.76%) |
Sep 15, 2017 | 48.96 | 49.58 | 48.81 | 49.39 | 781,333 | +0.29(+0.58%) |
Sep 14, 2017 | 49.31 | 49.82 | 48.99 | 49.10 | 743,289 | -0.10(-0.19%) |
Sep 13, 2017 | 49.68 | 49.86 | 49.18 | 49.19 | 716,108 | -0.66(-1.33%) |
Sep 12, 2017 | 49.62 | 49.93 | 49.45 | 49.86 | 442,259 | +0.26(+0.53%) |
Sep 11, 2017 | 49.60 | 50.16 | 49.31 | 49.59 | 693,722 | +0.30(+0.61%) |
Sep 08, 2017 | 49.76 | 50.00 | 49.11 | 49.29 | 646,255 | -0.49(-0.98%) |
Sep 07, 2017 | 50.07 | 50.07 | 49.17 | 49.78 | 470,950 | -0.13(-0.26%) |
Sep 06, 2017 | 49.37 | 50.12 | 49.18 | 49.90 | 1,353,055 | +0.52(+1.05%) |
Sep 05, 2017 | 49.07 | 49.57 | 48.88 | 49.39 | 600,634 | +0.15(+0.31%) |
Sep 01, 2017 | 48.62 | 49.33 | 48.25 | 49.23 | 598,542 | +0.79(+1.63%) |
Aug 31, 2017 | 48.58 | 48.70 | 48.25 | 48.45 | 683,041 | -0.09(-0.18%) |
Aug 30, 2017 | 47.78 | 48.54 | 47.65 | 48.53 | 518,940 | +0.96(+2.01%) |
Aug 29, 2017 | 47.35 | 47.78 | 47.30 | 47.58 | 520,150 | -0.02(-0.03%) |
Aug 28, 2017 | 47.47 | 47.74 | 47.23 | 47.59 | 410,956 | +0.41(+0.86%) |
Aug 25, 2017 | 47.25 | 47.66 | 46.94 | 47.19 | 483,242 | +0.06(+0.12%) |
Aug 24, 2017 | 47.31 | 47.31 | 46.80 | 47.13 | 738,133 | -0.04(-0.08%) |
Aug 23, 2017 | 46.84 | 47.39 | 46.38 | 47.17 | 1,036,533 | +0.33(+0.71%) |
Aug 22, 2017 | 45.42 | 47.12 | 44.97 | 46.84 | 1,980,281 | +1.39(+3.07%) |
Aug 21, 2017 | 44.16 | 45.73 | 43.83 | 45.44 | 2,874,159 | +1.53(+3.48%) |
Aug 18, 2017 | 42.58 | 43.97 | 42.56 | 43.92 | 1,258,019 | +1.35(+3.16%) |
Aug 17, 2017 | 43.93 | 44.09 | 42.55 | 42.57 | 738,888 | -1.37(-3.12%) |
Aug 16, 2017 | 42.85 | 44.27 | 42.85 | 43.94 | 1,827,679 | +1.43(+3.37%) |
Aug 15, 2017 | 43.98 | 44.33 | 42.35 | 42.51 | 2,902,326 | -1.83(-4.12%) |
Aug 14, 2017 | 48.15 | 48.47 | 43.31 | 44.34 | 3,666,910 | -3.57(-7.45%) |
Aug 11, 2017 | 47.70 | 48.49 | 47.49 | 47.91 | 718,373 | +0.00(+0.00%) |
Aug 10, 2017 | 48.72 | 48.92 | 47.57 | 47.91 | 983,422 | -1.29(-2.62%) |
Aug 09, 2017 | 49.16 | 49.41 | 48.29 | 49.20 | 677,837 | -0.45(-0.91%) |
Aug 08, 2017 | 48.74 | 50.11 | 48.39 | 49.65 | 882,577 | +0.84(+1.72%) |
Aug 07, 2017 | 47.88 | 48.93 | 47.70 | 48.81 | 663,948 | +0.85(+1.77%) |
Aug 04, 2017 | 48.72 | 48.72 | 47.74 | 47.96 | 563,882 | -0.58(-1.19%) |
Aug 03, 2017 | 50.03 | 51.44 | 48.17 | 48.54 | 1,055,883 | -0.63(-1.29%) |
Aug 02, 2017 | 49.79 | 49.87 | 47.72 | 49.17 | 1,251,662 | -0.79(-1.58%) |