Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.15 | 56.66 | 54.15 | 56.20 | 263,446 | +3.63(+6.91%) |
Oct 30, 2017 | 53.87 | 53.87 | 51.96 | 52.56 | 80,256 | -1.44(-2.67%) |
Oct 27, 2017 | 54.05 | 54.10 | 53.50 | 54.01 | 114,682 | +0.09(+0.17%) |
Oct 26, 2017 | 53.59 | 54.01 | 53.26 | 53.91 | 81,082 | +0.47(+0.87%) |
Oct 25, 2017 | 53.82 | 53.82 | 52.84 | 53.45 | 52,747 | -0.28(-0.52%) |
Oct 24, 2017 | 53.91 | 54.19 | 53.50 | 53.73 | 99,895 | +0.09(+0.17%) |
Oct 23, 2017 | 54.01 | 54.66 | 53.31 | 53.64 | 55,223 | -0.09(-0.17%) |
Oct 20, 2017 | 53.96 | 54.38 | 53.45 | 53.73 | 97,398 | +0.28(+0.52%) |
Oct 19, 2017 | 53.31 | 53.54 | 52.89 | 53.45 | 60,669 | -0.14(-0.26%) |
Oct 18, 2017 | 53.31 | 54.01 | 53.17 | 53.59 | 49,155 | +0.37(+0.70%) |
Oct 17, 2017 | 53.91 | 54.12 | 53.03 | 53.22 | 67,797 | -0.84(-1.55%) |
Oct 16, 2017 | 53.59 | 54.19 | 53.40 | 54.05 | 57,695 | +0.61(+1.13%) |
Oct 13, 2017 | 53.12 | 53.54 | 52.98 | 53.45 | 135,766 | +0.33(+0.61%) |
Oct 12, 2017 | 53.12 | 53.78 | 52.98 | 53.12 | 149,853 | -0.05(-0.09%) |
Oct 11, 2017 | 53.03 | 53.45 | 52.98 | 53.17 | 72,473 | +0.09(+0.18%) |
Oct 10, 2017 | 53.50 | 53.64 | 52.89 | 53.08 | 149,707 | -0.05(-0.09%) |
Oct 09, 2017 | 53.17 | 53.64 | 53.12 | 53.12 | 89,347 | -0.05(-0.09%) |
Oct 06, 2017 | 53.59 | 53.59 | 52.94 | 53.17 | 131,179 | -0.33(-0.61%) |
Oct 05, 2017 | 54.19 | 54.43 | 53.50 | 53.50 | 124,057 | -0.84(-1.54%) |
Oct 04, 2017 | 54.29 | 54.82 | 54.10 | 54.33 | 58,124 | +0.00(+0.00%) |
Oct 03, 2017 | 54.29 | 54.57 | 54.05 | 54.33 | 108,361 | +0.14(+0.26%) |
Oct 02, 2017 | 53.50 | 54.19 | 53.38 | 54.19 | 118,201 | +0.74(+1.39%) |
Sep 29, 2017 | 53.54 | 53.96 | 53.31 | 53.45 | 102,288 | -0.19(-0.35%) |
Sep 28, 2017 | 53.08 | 53.68 | 52.75 | 53.64 | 123,571 | +0.47(+0.88%) |
Sep 27, 2017 | 52.33 | 53.68 | 51.82 | 53.17 | 210,799 | +1.12(+2.15%) |
Sep 26, 2017 | 52.75 | 52.75 | 52.01 | 52.05 | 126,175 | -0.56(-1.06%) |
Sep 25, 2017 | 52.29 | 52.66 | 51.91 | 52.61 | 97,392 | +0.23(+0.44%) |
Sep 22, 2017 | 52.01 | 52.56 | 51.87 | 52.38 | 83,705 | +0.33(+0.63%) |
Sep 21, 2017 | 52.24 | 52.52 | 52.05 | 52.05 | 117,905 | -0.19(-0.36%) |
Sep 20, 2017 | 52.10 | 52.61 | 51.63 | 52.24 | 195,550 | +0.33(+0.63%) |
Sep 19, 2017 | 52.24 | 52.52 | 49.82 | 51.91 | 360,465 | -0.19(-0.36%) |
Sep 18, 2017 | 51.77 | 52.29 | 51.54 | 52.10 | 138,306 | +0.42(+0.81%) |
Sep 15, 2017 | 51.54 | 52.19 | 51.31 | 51.68 | 354,165 | +0.23(+0.45%) |
Sep 14, 2017 | 51.03 | 51.54 | 50.84 | 51.45 | 78,119 | +0.33(+0.64%) |
Sep 13, 2017 | 50.56 | 51.21 | 50.10 | 51.12 | 77,370 | +0.42(+0.83%) |
Sep 12, 2017 | 50.05 | 50.80 | 50.05 | 50.70 | 94,306 | +0.74(+1.49%) |
Sep 11, 2017 | 49.68 | 50.05 | 49.58 | 49.96 | 63,374 | +0.61(+1.23%) |
Sep 08, 2017 | 48.65 | 49.58 | 48.28 | 49.35 | 71,706 | +0.62(+1.28%) |
Sep 07, 2017 | 49.19 | 49.19 | 48.36 | 48.73 | 75,159 | -0.37(-0.76%) |
Sep 06, 2017 | 50.17 | 50.17 | 48.96 | 49.10 | 94,875 | -0.74(-1.49%) |
Sep 05, 2017 | 49.89 | 50.21 | 49.56 | 49.84 | 75,867 | -0.23(-0.46%) |
Sep 01, 2017 | 49.84 | 50.21 | 49.70 | 50.07 | 92,850 | +0.32(+0.65%) |
Aug 31, 2017 | 48.59 | 49.84 | 48.50 | 49.75 | 144,215 | +1.30(+2.68%) |
Aug 30, 2017 | 48.54 | 48.64 | 48.22 | 48.45 | 76,576 | -0.09(-0.19%) |
Aug 29, 2017 | 47.99 | 48.73 | 47.61 | 48.54 | 87,515 | +0.23(+0.48%) |
Aug 28, 2017 | 48.17 | 48.45 | 47.99 | 48.31 | 118,531 | +0.28(+0.58%) |
Aug 25, 2017 | 47.89 | 48.26 | 47.61 | 48.03 | 64,798 | +0.32(+0.68%) |
Aug 24, 2017 | 47.57 | 47.89 | 47.43 | 47.71 | 103,379 | +0.28(+0.59%) |
Aug 23, 2017 | 47.24 | 47.52 | 47.24 | 47.43 | 90,781 | -0.19(-0.39%) |
Aug 22, 2017 | 47.43 | 47.64 | 47.15 | 47.61 | 78,332 | +0.37(+0.79%) |
Aug 21, 2017 | 46.69 | 47.48 | 46.69 | 47.24 | 121,573 | +0.46(+0.99%) |
Aug 18, 2017 | 46.27 | 46.87 | 45.67 | 46.78 | 193,543 | +0.14(+0.30%) |
Aug 17, 2017 | 47.52 | 47.52 | 46.59 | 46.64 | 241,235 | -1.07(-2.24%) |
Aug 16, 2017 | 47.10 | 47.99 | 46.92 | 47.71 | 267,513 | +0.70(+1.48%) |
Aug 15, 2017 | 47.75 | 47.75 | 46.92 | 47.01 | 122,496 | -0.65(-1.36%) |
Aug 14, 2017 | 47.10 | 47.80 | 47.10 | 47.66 | 209,187 | +0.93(+1.99%) |
Aug 11, 2017 | 46.13 | 47.06 | 45.80 | 46.73 | 132,267 | +0.05(+0.10%) |
Aug 10, 2017 | 47.10 | 47.24 | 46.69 | 46.69 | 178,214 | -0.65(-1.37%) |
Aug 09, 2017 | 48.50 | 48.73 | 47.24 | 47.34 | 140,675 | -1.39(-2.86%) |
Aug 08, 2017 | 48.40 | 49.66 | 48.31 | 48.73 | 138,776 | +0.28(+0.57%) |
Aug 07, 2017 | 48.40 | 49.05 | 48.22 | 48.45 | 126,885 | +0.05(+0.10%) |
Aug 04, 2017 | 48.26 | 49.10 | 47.52 | 48.40 | 166,164 | +0.23(+0.48%) |
Aug 03, 2017 | 47.01 | 48.22 | 47.01 | 48.17 | 305,346 | +1.21(+2.57%) |
Aug 02, 2017 | 46.87 | 47.85 | 45.94 | 46.96 | 456,717 | -2.74(-5.51%) |