Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.40 | 50.79 | 50.39 | 50.67 | 3,328 | +0.79(+1.58%) |
Oct 30, 2017 | 50.60 | 50.60 | 49.81 | 49.88 | 1,956 | +0.41(+0.83%) |
Oct 27, 2017 | 49.75 | 50.08 | 49.47 | 49.47 | 2,300 | -0.28(-0.56%) |
Oct 26, 2017 | 49.75 | 50.44 | 49.75 | 49.75 | 2,441 | -0.37(-0.74%) |
Oct 25, 2017 | 49.75 | 50.12 | 49.75 | 50.12 | 1,107 | +0.37(+0.74%) |
Oct 24, 2017 | 50.45 | 50.46 | 49.75 | 49.75 | 2,483 | -0.69(-1.37%) |
Oct 23, 2017 | 51.42 | 51.42 | 50.44 | 50.44 | 4,407 | -0.56(-1.10%) |
Oct 20, 2017 | 51.80 | 51.80 | 51.00 | 51.00 | 2,165 | -0.40(-0.78%) |
Oct 19, 2017 | 52.15 | 52.15 | 51.40 | 51.40 | 4,672 | +0.53(+1.04%) |
Oct 18, 2017 | 51.19 | 51.66 | 50.86 | 50.87 | 4,366 | +0.11(+0.22%) |
Oct 17, 2017 | 50.80 | 50.95 | 50.76 | 50.76 | 4,141 | -2.21(-4.17%) |
Oct 16, 2017 | 52.86 | 52.97 | 52.80 | 52.97 | 2,951 | -0.17(-0.32%) |
Oct 13, 2017 | 52.16 | 53.14 | 52.05 | 53.14 | 6,277 | +1.03(+1.98%) |
Oct 12, 2017 | 51.82 | 52.11 | 50.81 | 52.11 | 3,757 | +1.66(+3.29%) |
Oct 11, 2017 | 50.36 | 52.66 | 50.36 | 50.45 | 1,358 | -0.05(-0.10%) |
Oct 10, 2017 | 50.10 | 51.85 | 50.10 | 50.50 | 1,619 | +0.35(+0.70%) |
Oct 09, 2017 | 51.76 | 51.76 | 50.15 | 50.15 | 1,003 | -2.10(-4.02%) |
Oct 06, 2017 | 52.25 | 52.25 | 52.25 | 52.25 | 806 | +2.22(+4.44%) |
Oct 05, 2017 | 52.09 | 52.09 | 50.03 | 50.03 | 1,913 | +0.08(+0.16%) |
Oct 04, 2017 | 51.93 | 51.93 | 49.86 | 49.95 | 1,162 | +1.04(+2.13%) |
Oct 03, 2017 | 49.16 | 49.33 | 48.91 | 48.91 | 1,209 | +0.27(+0.56%) |
Oct 02, 2017 | 48.64 | 48.64 | 48.64 | 48.64 | 697 | -1.00(-2.01%) |
Sep 29, 2017 | 49.19 | 51.20 | 49.19 | 49.64 | 3,047 | -1.58(-3.08%) |
Sep 28, 2017 | 51.22 | 51.22 | 48.63 | 51.22 | 2,046 | +2.64(+5.43%) |
Sep 27, 2017 | 50.85 | 50.85 | 48.57 | 48.58 | 850 | -0.19(-0.39%) |
Sep 26, 2017 | 51.24 | 51.24 | 48.77 | 48.77 | 914 | -2.23(-4.37%) |
Sep 25, 2017 | 49.26 | 51.43 | 48.98 | 51.00 | 2,367 | +2.16(+4.42%) |
Sep 22, 2017 | 48.44 | 50.12 | 48.44 | 48.84 | 129,100 | -1.16(-2.32%) |
Sep 21, 2017 | 48.14 | 50.65 | 48.14 | 50.00 | 11,872 | -0.83(-1.63%) |
Sep 20, 2017 | 51.12 | 51.12 | 50.83 | 50.83 | 1,306 | +0.73(+1.46%) |
Sep 19, 2017 | 48.07 | 50.78 | 48.07 | 50.10 | 1,504 | +2.26(+4.72%) |
Sep 18, 2017 | 50.59 | 50.59 | 47.70 | 47.84 | 2,928 | -1.13(-2.31%) |
Sep 15, 2017 | 51.21 | 51.21 | 48.56 | 48.97 | 2,383 | -0.90(-1.80%) |
Sep 14, 2017 | 48.10 | 49.87 | 48.10 | 49.87 | 1,142 | +0.42(+0.85%) |
Sep 13, 2017 | 48.35 | 49.45 | 47.96 | 49.45 | 12,501 | +2.05(+4.32%) |
Sep 12, 2017 | 49.53 | 49.53 | 47.40 | 47.40 | 1,184 | +0.50(+1.07%) |
Sep 11, 2017 | 49.94 | 49.94 | 46.90 | 46.90 | 1,714 | -0.18(-0.38%) |
Sep 08, 2017 | 46.76 | 47.08 | 46.76 | 47.08 | 2,158 | -0.42(-0.88%) |
Sep 07, 2017 | 47.84 | 47.84 | 46.42 | 47.50 | 1,100 | +0.80(+1.71%) |
Sep 06, 2017 | 46.50 | 46.70 | 46.50 | 46.70 | 1,470 | -0.05(-0.11%) |
Sep 05, 2017 | 45.50 | 46.75 | 45.47 | 46.75 | 1,494 | +2.25(+5.06%) |
Sep 01, 2017 | 45.40 | 45.40 | 44.50 | 44.50 | 1,485 | +0.45(+1.02%) |
Aug 31, 2017 | 45.40 | 45.40 | 44.05 | 44.05 | 1,071 | -1.00(-2.22%) |
Aug 30, 2017 | 45.05 | 45.05 | 45.05 | 45.05 | 917 | +1.04(+2.36%) |
Aug 29, 2017 | 44.20 | 44.70 | 43.40 | 44.01 | 2,788 | -1.39(-3.06%) |
Aug 28, 2017 | 45.25 | 46.25 | 45.25 | 45.40 | 2,940 | +0.08(+0.18%) |
Aug 25, 2017 | 45.75 | 45.75 | 45.32 | 45.32 | 2,577 | -0.41(-0.90%) |
Aug 24, 2017 | 46.50 | 46.55 | 45.32 | 45.73 | 2,963 | -0.08(-0.17%) |
Aug 23, 2017 | 45.60 | 46.90 | 45.60 | 45.81 | 3,618 | -0.39(-0.84%) |
Aug 22, 2017 | 47.00 | 47.00 | 45.75 | 46.20 | 5,360 | -1.55(-3.25%) |
Aug 21, 2017 | 47.00 | 48.75 | 47.00 | 47.75 | 7,841 | -0.64(-1.32%) |
Aug 18, 2017 | 47.52 | 48.39 | 47.00 | 48.39 | 3,212 | -1.52(-3.05%) |
Aug 17, 2017 | 50.17 | 50.17 | 47.55 | 49.91 | 2,303 | +1.60(+3.31%) |
Aug 16, 2017 | 50.60 | 51.00 | 48.31 | 48.31 | 1,362 | +0.87(+1.83%) |
Aug 15, 2017 | 47.44 | 47.44 | 47.44 | 47.44 | 1,672 | +0.24(+0.51%) |
Aug 14, 2017 | 48.00 | 49.17 | 47.20 | 47.20 | 3,810 | +0.20(+0.43%) |
Aug 11, 2017 | 48.34 | 48.79 | 47.00 | 47.00 | 4,468 | -1.55(-3.19%) |
Aug 10, 2017 | 47.39 | 49.10 | 47.25 | 48.55 | 64,230 | +0.80(+1.68%) |
Aug 09, 2017 | 49.80 | 49.80 | 47.74 | 47.75 | 95,279 | -1.20(-2.45%) |
Aug 08, 2017 | 47.25 | 48.95 | 47.25 | 48.95 | 97,512 | -2.18(-4.26%) |
Aug 07, 2017 | 50.73 | 51.13 | 50.73 | 51.13 | 38,555 | -0.57(-1.10%) |
Aug 04, 2017 | 53.90 | 53.90 | 51.14 | 51.70 | 7,220 | +0.70(+1.37%) |
Aug 03, 2017 | 51.45 | 51.45 | 51.00 | 51.00 | 741 | -2.84(-5.27%) |
Aug 02, 2017 | 54.33 | 54.33 | 53.84 | 53.84 | 638 | +2.39(+4.65%) |