Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.28 | 49.46 | 49.01 | 49.43 | 247,432 | +0.03(+0.07%) |
Oct 30, 2017 | 49.49 | 49.26 | 49.40 | 230,946 | +0.01(+0.03%) | |
Oct 27, 2017 | 49.21 | 49.52 | 48.78 | 49.38 | 361,779 | +0.17(+0.34%) |
Oct 26, 2017 | 49.85 | 49.85 | 49.00 | 49.21 | 385,187 | -0.44(-0.88%) |
Oct 25, 2017 | 49.65 | 49.78 | 49.31 | 49.65 | 234,624 | -0.09(-0.18%) |
Oct 24, 2017 | 50.04 | 50.17 | 49.60 | 49.74 | 183,697 | -0.41(-0.81%) |
Oct 23, 2017 | 50.40 | 50.40 | 50.07 | 50.15 | 402,866 | -0.13(-0.26%) |
Oct 20, 2017 | 50.53 | 50.56 | 50.11 | 50.28 | 336,068 | -0.26(-0.51%) |
Oct 19, 2017 | 50.75 | 50.79 | 50.37 | 50.53 | 204,870 | -0.18(-0.35%) |
Oct 18, 2017 | 50.54 | 50.85 | 50.54 | 50.71 | 232,106 | -0.06(-0.12%) |
Oct 17, 2017 | 50.60 | 50.79 | 50.53 | 50.77 | 266,067 | +0.08(+0.16%) |
Oct 16, 2017 | 50.86 | 51.01 | 50.68 | 50.69 | 167,857 | -0.25(-0.50%) |
Oct 13, 2017 | 51.00 | 51.08 | 50.78 | 50.94 | 149,060 | +0.15(+0.30%) |
Oct 12, 2017 | 50.40 | 50.81 | 50.40 | 50.79 | 192,243 | +0.30(+0.59%) |
Oct 11, 2017 | 50.29 | 50.59 | 50.27 | 50.49 | 264,693 | +0.25(+0.49%) |
Oct 10, 2017 | 50.13 | 50.58 | 50.10 | 50.25 | 223,797 | +0.13(+0.27%) |
Oct 09, 2017 | 49.96 | 50.22 | 49.96 | 50.11 | 167,041 | +0.08(+0.16%) |
Oct 06, 2017 | 49.70 | 50.04 | 49.53 | 50.03 | 343,165 | -0.09(-0.18%) |
Oct 05, 2017 | 49.85 | 50.30 | 49.85 | 50.12 | 295,648 | +0.19(+0.39%) |
Oct 04, 2017 | 49.71 | 49.94 | 49.49 | 49.93 | 281,216 | +0.27(+0.55%) |
Oct 03, 2017 | 50.02 | 50.02 | 49.43 | 49.66 | 358,968 | -0.05(-0.10%) |
Oct 02, 2017 | 50.02 | 50.02 | 49.66 | 49.70 | 225,283 | -0.20(-0.41%) |
Sep 29, 2017 | 50.02 | 50.02 | 49.61 | 49.91 | 241,675 | +0.07(+0.15%) |
Sep 28, 2017 | 49.55 | 49.85 | 49.44 | 49.83 | 362,362 | +0.36(+0.72%) |
Sep 27, 2017 | 49.93 | 49.93 | 49.29 | 49.48 | 306,893 | -0.49(-0.98%) |
Sep 26, 2017 | 49.96 | 50.12 | 49.83 | 49.97 | 318,943 | +0.10(+0.19%) |
Sep 25, 2017 | 49.55 | 50.02 | 49.55 | 49.87 | 357,974 | +0.23(+0.47%) |
Sep 22, 2017 | 50.21 | 50.28 | 49.59 | 49.64 | 258,031 | -0.42(-0.85%) |
Sep 21, 2017 | 50.22 | 50.47 | 50.06 | 50.06 | 273,441 | -0.10(-0.20%) |
Sep 20, 2017 | 50.22 | 50.48 | 49.91 | 50.16 | 228,079 | -0.12(-0.24%) |
Sep 19, 2017 | 50.69 | 50.69 | 50.27 | 50.29 | 444,759 | -0.39(-0.78%) |
Sep 18, 2017 | 50.75 | 51.03 | 50.48 | 50.68 | 319,558 | -0.14(-0.27%) |
Sep 15, 2017 | 50.89 | 51.01 | 50.56 | 50.82 | 537,896 | -0.10(-0.20%) |
Sep 14, 2017 | 50.27 | 50.92 | 50.23 | 50.92 | 304,998 | +0.49(+0.98%) |
Sep 13, 2017 | 50.72 | 50.72 | 50.21 | 50.43 | 756,602 | -0.14(-0.27%) |
Sep 12, 2017 | 51.34 | 51.37 | 50.37 | 50.57 | 240,214 | -0.66(-1.30%) |
Sep 11, 2017 | 50.75 | 51.26 | 50.75 | 51.23 | 406,304 | +0.46(+0.90%) |
Sep 08, 2017 | 50.71 | 50.95 | 50.46 | 50.77 | 303,929 | +0.04(+0.09%) |
Sep 07, 2017 | 50.51 | 50.84 | 50.41 | 50.73 | 193,072 | +0.39(+0.78%) |
Sep 06, 2017 | 50.47 | 50.64 | 50.29 | 50.33 | 197,503 | +0.05(+0.10%) |
Sep 05, 2017 | 50.27 | 50.53 | 49.99 | 50.29 | 198,125 | -0.10(-0.21%) |
Sep 01, 2017 | 50.29 | 50.62 | 50.17 | 50.39 | 175,864 | +0.16(+0.32%) |
Aug 31, 2017 | 49.79 | 50.38 | 49.79 | 50.23 | 287,879 | +0.23(+0.46%) |
Aug 30, 2017 | 49.63 | 49.99 | 49.50 | 49.99 | 117,400 | +0.20(+0.40%) |
Aug 29, 2017 | 49.47 | 49.97 | 49.47 | 49.80 | 110,477 | +0.03(+0.06%) |
Aug 28, 2017 | 50.21 | 50.23 | 49.65 | 49.77 | 195,778 | -0.41(-0.82%) |
Aug 25, 2017 | 49.98 | 50.38 | 49.89 | 50.18 | 108,386 | +0.26(+0.51%) |
Aug 24, 2017 | 50.12 | 50.46 | 49.91 | 49.93 | 269,686 | -0.22(-0.44%) |
Aug 23, 2017 | 49.56 | 50.18 | 49.49 | 50.15 | 178,566 | +0.62(+1.24%) |
Aug 22, 2017 | 49.67 | 49.82 | 49.39 | 49.53 | 372,041 | -0.17(-0.35%) |
Aug 21, 2017 | 49.06 | 49.77 | 49.06 | 49.70 | 125,775 | +0.60(+1.21%) |
Aug 18, 2017 | 49.53 | 49.94 | 48.98 | 49.11 | 295,939 | -0.52(-1.05%) |
Aug 17, 2017 | 49.56 | 50.04 | 49.56 | 49.63 | 248,253 | -0.28(-0.56%) |
Aug 16, 2017 | 49.76 | 50.12 | 49.76 | 49.91 | 329,058 | +0.12(+0.25%) |
Aug 15, 2017 | 49.56 | 50.01 | 49.43 | 49.79 | 213,772 | -0.12(-0.24%) |
Aug 14, 2017 | 49.39 | 49.96 | 49.31 | 49.91 | 223,026 | +0.87(+1.77%) |
Aug 11, 2017 | 49.33 | 49.33 | 48.82 | 49.04 | 390,108 | -0.38(-0.78%) |
Aug 10, 2017 | 49.48 | 49.75 | 49.39 | 49.42 | 211,097 | -0.41(-0.82%) |
Aug 09, 2017 | 49.73 | 49.93 | 49.68 | 49.83 | 124,832 | -0.04(-0.08%) |
Aug 08, 2017 | 50.00 | 50.04 | 49.71 | 49.87 | 296,457 | -0.19(-0.37%) |
Aug 07, 2017 | 50.27 | 50.27 | 49.92 | 50.06 | 158,604 | -0.04(-0.08%) |
Aug 04, 2017 | 49.67 | 50.29 | 49.67 | 50.10 | 271,157 | +0.12(+0.24%) |
Aug 03, 2017 | 49.68 | 50.21 | 49.68 | 49.98 | 281,884 | -0.14(-0.28%) |
Aug 02, 2017 | 50.42 | 50.44 | 49.92 | 50.12 | 325,735 | -0.36(-0.72%) |