Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.07 | 52.31 | 51.97 | 52.31 | 81,474 | +0.36(+0.69%) |
Oct 30, 2017 | 51.96 | 51.89 | 51.95 | 80,314 | +0.08(+0.15%) | |
Oct 27, 2017 | 51.82 | 51.87 | 51.79 | 51.87 | 40,072 | +0.13(+0.25%) |
Oct 26, 2017 | 51.74 | 51.78 | 51.70 | 51.74 | 84,011 | +0.06(+0.12%) |
Oct 25, 2017 | 51.67 | 51.72 | 51.64 | 51.68 | 25,474 | -0.06(-0.12%) |
Oct 24, 2017 | 51.68 | 51.75 | 51.68 | 51.74 | 21,644 | -0.08(-0.15%) |
Oct 23, 2017 | 51.83 | 51.83 | 51.75 | 51.82 | 32,444 | +0.06(+0.12%) |
Oct 20, 2017 | 51.74 | 51.76 | 51.74 | 51.76 | 10,560 | -0.05(-0.10%) |
Oct 19, 2017 | 51.89 | 51.89 | 51.78 | 51.81 | 24,983 | -0.02(-0.04%) |
Oct 18, 2017 | 51.84 | 51.84 | 51.73 | 51.83 | 100,797 | -0.08(-0.15%) |
Oct 17, 2017 | 51.90 | 51.93 | 51.86 | 51.91 | 69,040 | +0.13(+0.25%) |
Oct 16, 2017 | 51.85 | 51.89 | 51.78 | 51.78 | 53,082 | -0.06(-0.12%) |
Oct 13, 2017 | 51.86 | 51.86 | 51.73 | 51.84 | 62,005 | +0.06(+0.12%) |
Oct 12, 2017 | 51.68 | 51.78 | 51.67 | 51.78 | 15,187 | +0.15(+0.29%) |
Oct 11, 2017 | 51.69 | 51.69 | 51.62 | 51.63 | 16,996 | -0.06(-0.12%) |
Oct 10, 2017 | 51.68 | 51.72 | 51.62 | 51.69 | 26,495 | -0.03(-0.06%) |
Oct 09, 2017 | 51.63 | 51.72 | 51.63 | 51.72 | 29,152 | +0.05(+0.10%) |
Oct 06, 2017 | 51.61 | 51.69 | 51.56 | 51.67 | 11,879 | -0.03(-0.06%) |
Oct 05, 2017 | 51.73 | 51.73 | 51.62 | 51.70 | 16,376 | +0.05(+0.10%) |
Oct 04, 2017 | 51.71 | 51.71 | 51.65 | 51.65 | 15,978 | +0.00(+0.01%) |
Oct 03, 2017 | 51.63 | 51.68 | 51.57 | 51.65 | 34,900 | +0.01(+0.01%) |
Oct 02, 2017 | 51.75 | 51.75 | 51.63 | 51.64 | 18,517 | -0.06(-0.12%) |
Sep 29, 2017 | 51.74 | 51.74 | 51.66 | 51.70 | 30,541 | +0.01(+0.03%) |
Sep 28, 2017 | 51.63 | 51.70 | 51.58 | 51.69 | 15,934 | +0.02(+0.04%) |
Sep 27, 2017 | 51.63 | 51.67 | 51.60 | 51.67 | 15,752 | -0.09(-0.17%) |
Sep 26, 2017 | 51.77 | 51.79 | 51.76 | 51.76 | 20,575 | -0.05(-0.09%) |
Sep 25, 2017 | 51.73 | 51.81 | 51.73 | 51.80 | 31,671 | +0.06(+0.13%) |
Sep 22, 2017 | 51.75 | 51.75 | 51.67 | 51.74 | 25,133 | +0.06(+0.12%) |
Sep 21, 2017 | 51.70 | 51.72 | 51.65 | 51.68 | 24,599 | +0.02(+0.04%) |
Sep 20, 2017 | 51.77 | 51.77 | 51.60 | 51.66 | 25,117 | -0.07(-0.13%) |
Sep 19, 2017 | 51.78 | 51.78 | 51.66 | 51.73 | 30,103 | +0.07(+0.14%) |
Sep 18, 2017 | 51.70 | 51.72 | 51.63 | 51.66 | 36,762 | -0.08(-0.15%) |
Sep 15, 2017 | 51.76 | 51.76 | 51.68 | 51.74 | 43,012 | -0.04(-0.08%) |
Sep 14, 2017 | 51.80 | 51.81 | 51.77 | 51.78 | 22,099 | -0.10(-0.19%) |
Sep 13, 2017 | 51.89 | 51.89 | 51.80 | 51.88 | 38,904 | +0.01(+0.02%) |
Sep 12, 2017 | 51.95 | 51.95 | 51.85 | 51.87 | 202,533 | -0.21(-0.40%) |
Sep 11, 2017 | 52.24 | 52.24 | 51.99 | 52.08 | 118,402 | -0.06(-0.12%) |
Sep 08, 2017 | 52.03 | 52.14 | 52.01 | 52.14 | 104,660 | -0.03(-0.06%) |
Sep 07, 2017 | 52.06 | 52.18 | 52.06 | 52.17 | 22,908 | +0.21(+0.41%) |
Sep 06, 2017 | 52.05 | 52.05 | 51.95 | 51.96 | 13,176 | -0.03(-0.06%) |
Sep 05, 2017 | 51.91 | 52.09 | 51.91 | 51.99 | 12,478 | +0.12(+0.23%) |
Sep 01, 2017 | 51.95 | 51.97 | 51.94 | 51.87 | 45,599 | -0.29(-0.56%) |
Aug 31, 2017 | 52.10 | 52.16 | 52.08 | 52.16 | 41,141 | +0.13(+0.25%) |
Aug 30, 2017 | 52.07 | 52.10 | 51.97 | 52.03 | 24,482 | -0.01(-0.02%) |
Aug 29, 2017 | 52.03 | 52.18 | 52.02 | 52.04 | 55,507 | +0.06(+0.12%) |
Aug 28, 2017 | 52.05 | 52.11 | 51.98 | 51.98 | 14,075 | +0.00(+0.00%) |
Aug 25, 2017 | 51.99 | 52.06 | 51.90 | 51.98 | 16,543 | -0.06(-0.12%) |
Aug 24, 2017 | 52.04 | 52.06 | 52.00 | 52.04 | 10,412 | -0.03(-0.06%) |
Aug 23, 2017 | 52.02 | 52.07 | 52.00 | 52.07 | 682,028 | +0.09(+0.17%) |
Aug 22, 2017 | 51.98 | 51.99 | 51.95 | 51.98 | 32,131 | -0.04(-0.08%) |
Aug 21, 2017 | 52.03 | 52.04 | 51.98 | 52.02 | 34,463 | +0.03(+0.06%) |
Aug 18, 2017 | 51.95 | 52.02 | 51.85 | 51.99 | 15,352 | +0.02(+0.04%) |
Aug 17, 2017 | 51.91 | 51.98 | 51.90 | 51.97 | 16,113 | +0.06(+0.11%) |
Aug 16, 2017 | 51.88 | 51.97 | 51.75 | 51.91 | 31,665 | +0.07(+0.13%) |
Aug 15, 2017 | 51.88 | 51.95 | 51.77 | 51.85 | 194,280 | -0.02(-0.05%) |
Aug 14, 2017 | 52.01 | 52.05 | 51.87 | 51.87 | 26,768 | -0.17(-0.33%) |
Aug 11, 2017 | 52.00 | 52.18 | 51.88 | 52.04 | 34,025 | +0.16(+0.31%) |
Aug 10, 2017 | 51.97 | 52.02 | 51.85 | 51.88 | 29,697 | -0.05(-0.10%) |
Aug 09, 2017 | 51.95 | 51.97 | 51.82 | 51.93 | 41,193 | +0.08(+0.15%) |
Aug 08, 2017 | 51.86 | 51.87 | 51.80 | 51.85 | 25,128 | +0.00(+0.00%) |
Aug 07, 2017 | 51.86 | 51.97 | 51.72 | 51.85 | 25,277 | +0.01(+0.02%) |
Aug 04, 2017 | 51.84 | 51.84 | 51.66 | 51.84 | 30,740 | -0.06(-0.12%) |
Aug 03, 2017 | 51.83 | 51.91 | 51.80 | 51.90 | 14,245 | +0.14(+0.27%) |
Aug 02, 2017 | 51.72 | 51.79 | 51.68 | 51.76 | 25,174 | +0.10(+0.19%) |