Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.30 | 50.61 | 50.19 | 50.46 | 2,440,054 | +0.12(+0.24%) |
Oct 30, 2017 | 50.44 | 50.47 | 50.03 | 50.33 | 2,390,039 | -0.24(-0.48%) |
Oct 27, 2017 | 50.05 | 50.62 | 50.04 | 50.58 | 1,572,223 | +0.44(+0.88%) |
Oct 26, 2017 | 50.36 | 50.62 | 50.06 | 50.13 | 2,006,156 | -0.07(-0.14%) |
Oct 25, 2017 | 50.06 | 50.23 | 49.61 | 50.21 | 2,560,766 | -0.07(-0.14%) |
Oct 24, 2017 | 50.00 | 50.34 | 49.80 | 50.28 | 2,122,913 | +0.04(+0.08%) |
Oct 23, 2017 | 50.15 | 50.28 | 49.85 | 50.24 | 1,739,536 | +0.19(+0.39%) |
Oct 20, 2017 | 49.85 | 50.11 | 49.85 | 50.04 | 1,262,726 | +0.06(+0.11%) |
Oct 19, 2017 | 49.59 | 49.99 | 49.48 | 49.99 | 2,023,907 | +0.50(+1.01%) |
Oct 18, 2017 | 49.62 | 49.67 | 49.34 | 49.49 | 1,303,631 | -0.24(-0.49%) |
Oct 17, 2017 | 49.34 | 49.75 | 49.21 | 49.73 | 1,730,466 | +0.44(+0.88%) |
Oct 16, 2017 | 49.57 | 49.71 | 49.13 | 49.30 | 2,581,356 | -0.36(-0.73%) |
Oct 13, 2017 | 49.92 | 50.10 | 49.54 | 49.66 | 1,840,773 | -0.02(-0.03%) |
Oct 12, 2017 | 49.34 | 49.90 | 49.22 | 49.67 | 2,181,796 | +0.30(+0.60%) |
Oct 11, 2017 | 48.86 | 49.47 | 48.76 | 49.38 | 2,275,508 | +0.52(+1.06%) |
Oct 10, 2017 | 48.88 | 48.39 | 48.86 | 2,032,783 | +0.27(+0.56%) | |
Oct 09, 2017 | 48.68 | 48.87 | 48.53 | 48.59 | 2,202,791 | -0.05(-0.10%) |
Oct 06, 2017 | 48.67 | 48.82 | 48.43 | 48.63 | 1,978,474 | -0.20(-0.41%) |
Oct 05, 2017 | 48.99 | 49.01 | 48.59 | 48.84 | 1,382,575 | -0.13(-0.26%) |
Oct 04, 2017 | 48.62 | 49.01 | 48.38 | 48.97 | 1,968,640 | +0.47(+0.96%) |
Oct 03, 2017 | 48.58 | 48.64 | 48.00 | 48.50 | 2,017,381 | -0.14(-0.28%) |
Oct 02, 2017 | 48.74 | 48.91 | 48.55 | 48.63 | 1,615,033 | -0.05(-0.10%) |
Sep 29, 2017 | 48.73 | 48.92 | 48.53 | 48.68 | 3,808,423 | -0.10(-0.21%) |
Sep 28, 2017 | 48.72 | 49.09 | 48.34 | 48.79 | 3,364,692 | +0.11(+0.23%) |
Sep 27, 2017 | 49.17 | 49.29 | 48.53 | 48.67 | 1,431,713 | -0.73(-1.48%) |
Sep 26, 2017 | 49.53 | 49.65 | 49.28 | 49.41 | 1,513,218 | -0.10(-0.21%) |
Sep 25, 2017 | 48.96 | 49.58 | 48.86 | 49.51 | 1,593,641 | +0.61(+1.25%) |
Sep 22, 2017 | 49.61 | 49.66 | 48.87 | 48.90 | 2,083,854 | -0.59(-1.19%) |
Sep 21, 2017 | 49.52 | 49.82 | 49.38 | 49.49 | 1,397,213 | -0.03(-0.07%) |
Sep 20, 2017 | 49.91 | 49.92 | 49.25 | 49.52 | 1,953,678 | -0.23(-0.47%) |
Sep 19, 2017 | 49.73 | 49.88 | 49.47 | 49.75 | 1,796,804 | +0.06(+0.13%) |
Sep 18, 2017 | 50.38 | 50.39 | 49.30 | 49.69 | 1,800,623 | -0.56(-1.11%) |
Sep 15, 2017 | 50.21 | 50.50 | 49.96 | 50.25 | 2,663,980 | -0.15(-0.30%) |
Sep 14, 2017 | 49.83 | 50.44 | 49.68 | 50.40 | 1,808,858 | +0.54(+1.09%) |
Sep 13, 2017 | 50.02 | 50.20 | 49.78 | 49.86 | 1,381,716 | -0.22(-0.43%) |
Sep 12, 2017 | 51.28 | 51.28 | 49.85 | 50.07 | 1,612,038 | -1.18(-2.29%) |
Sep 11, 2017 | 50.71 | 51.31 | 50.56 | 51.25 | 1,743,718 | +0.50(+0.98%) |
Sep 08, 2017 | 50.44 | 50.89 | 50.33 | 50.75 | 1,410,796 | +0.23(+0.46%) |
Sep 07, 2017 | 50.18 | 50.58 | 50.02 | 50.52 | 1,979,317 | +0.47(+0.94%) |
Sep 06, 2017 | 50.47 | 50.47 | 49.93 | 50.05 | 2,213,707 | -0.27(-0.54%) |
Sep 05, 2017 | 50.06 | 50.33 | 49.85 | 50.32 | 1,647,447 | +0.30(+0.61%) |
Sep 01, 2017 | 50.51 | 50.51 | 49.97 | 50.02 | 1,379,147 | -0.34(-0.68%) |
Aug 31, 2017 | 50.60 | 50.73 | 50.28 | 50.36 | 2,229,473 | -0.19(-0.38%) |
Aug 30, 2017 | 50.63 | 50.71 | 50.36 | 50.55 | 1,104,728 | -0.04(-0.08%) |
Aug 29, 2017 | 50.69 | 50.90 | 50.53 | 50.59 | 809,772 | +0.02(+0.03%) |
Aug 28, 2017 | 50.45 | 50.64 | 50.35 | 50.58 | 1,434,842 | +0.15(+0.30%) |
Aug 25, 2017 | 50.40 | 50.67 | 50.33 | 50.43 | 1,658,049 | +0.09(+0.17%) |
Aug 24, 2017 | 50.47 | 50.68 | 50.31 | 50.34 | 1,744,310 | -0.14(-0.27%) |
Aug 23, 2017 | 50.31 | 50.51 | 50.17 | 50.47 | 1,915,929 | +0.18(+0.37%) |
Aug 22, 2017 | 50.29 | 50.39 | 50.07 | 50.29 | 2,743,883 | -0.05(-0.10%) |
Aug 21, 2017 | 50.46 | 50.51 | 50.15 | 50.34 | 1,595,351 | -0.07(-0.14%) |
Aug 18, 2017 | 49.86 | 50.51 | 49.61 | 50.41 | 1,852,688 | +0.48(+0.96%) |
Aug 17, 2017 | 50.24 | 50.34 | 49.87 | 49.93 | 1,393,622 | -0.27(-0.54%) |
Aug 16, 2017 | 50.04 | 50.26 | 49.85 | 50.20 | 1,045,882 | +0.18(+0.37%) |
Aug 15, 2017 | 49.51 | 50.04 | 49.48 | 50.02 | 1,203,337 | +0.32(+0.64%) |
Aug 14, 2017 | 49.47 | 49.76 | 49.44 | 49.70 | 1,116,399 | +0.25(+0.50%) |
Aug 11, 2017 | 49.56 | 49.79 | 49.23 | 49.45 | 1,771,893 | -0.29(-0.58%) |
Aug 10, 2017 | 49.36 | 49.83 | 49.15 | 49.74 | 2,647,764 | +0.39(+0.79%) |
Aug 09, 2017 | 49.99 | 49.99 | 49.27 | 49.35 | 1,785,893 | -0.46(-0.93%) |
Aug 08, 2017 | 49.52 | 49.84 | 49.37 | 49.81 | 1,289,201 | +0.21(+0.42%) |
Aug 07, 2017 | 49.23 | 49.63 | 49.08 | 49.60 | 1,908,749 | +0.38(+0.76%) |
Aug 04, 2017 | 49.35 | 49.43 | 48.87 | 49.23 | 1,469,908 | -0.24(-0.48%) |
Aug 03, 2017 | 48.72 | 49.47 | 48.72 | 49.47 | 2,445,606 | +0.66(+1.34%) |
Aug 02, 2017 | 48.48 | 48.81 | 48.26 | 48.81 | 1,443,326 | +0.14(+0.28%) |