Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 44.85 | 45.25 | 43.20 | 43.25 | 695,159 | -1.95(-4.31%) |
Oct 30, 2017 | 46.55 | 46.62 | 44.65 | 45.20 | 514,271 | -1.55(-3.32%) |
Oct 27, 2017 | 49.00 | 49.00 | 44.00 | 46.75 | 717,260 | -2.15(-4.40%) |
Oct 26, 2017 | 50.00 | 50.30 | 48.55 | 48.90 | 470,166 | -1.10(-2.20%) |
Oct 25, 2017 | 50.90 | 50.90 | 49.50 | 50.00 | 464,698 | -0.95(-1.86%) |
Oct 24, 2017 | 51.60 | 52.05 | 50.85 | 50.95 | 279,471 | -0.75(-1.45%) |
Oct 23, 2017 | 52.85 | 52.85 | 51.65 | 51.70 | 193,561 | -0.85(-1.62%) |
Oct 20, 2017 | 52.95 | 53.40 | 52.50 | 52.55 | 266,944 | +0.00(+0.00%) |
Oct 19, 2017 | 52.50 | 52.65 | 51.80 | 52.55 | 193,651 | +0.05(+0.10%) |
Oct 18, 2017 | 52.10 | 52.90 | 52.10 | 52.50 | 281,021 | +0.70(+1.35%) |
Oct 17, 2017 | 53.35 | 53.35 | 51.38 | 51.80 | 343,244 | -1.65(-3.09%) |
Oct 16, 2017 | 53.55 | 54.25 | 53.35 | 53.45 | 250,722 | -0.25(-0.47%) |
Oct 13, 2017 | 53.55 | 54.15 | 53.35 | 53.70 | 244,651 | +0.20(+0.37%) |
Oct 12, 2017 | 53.80 | 54.15 | 53.40 | 53.50 | 258,923 | -0.30(-0.56%) |
Oct 11, 2017 | 54.05 | 54.35 | 53.25 | 53.80 | 296,948 | -0.55(-1.01%) |
Oct 10, 2017 | 54.10 | 54.75 | 53.95 | 54.35 | 349,676 | +0.25(+0.46%) |
Oct 09, 2017 | 56.15 | 56.30 | 53.85 | 54.10 | 358,937 | -2.20(-3.91%) |
Oct 06, 2017 | 55.90 | 56.55 | 55.45 | 56.30 | 172,891 | +0.30(+0.54%) |
Oct 05, 2017 | 55.40 | 57.30 | 55.35 | 56.00 | 334,345 | +0.65(+1.17%) |
Oct 04, 2017 | 55.25 | 55.70 | 54.80 | 55.35 | 303,610 | +0.25(+0.45%) |
Oct 03, 2017 | 55.20 | 55.50 | 54.30 | 55.10 | 441,535 | +0.10(+0.18%) |
Oct 02, 2017 | 55.25 | 55.35 | 54.45 | 55.00 | 532,034 | +0.00(+0.00%) |
Sep 29, 2017 | 54.90 | 55.25 | 53.95 | 55.00 | 266,645 | +0.15(+0.27%) |
Sep 28, 2017 | 55.40 | 55.65 | 54.05 | 54.85 | 306,073 | -0.60(-1.08%) |
Sep 27, 2017 | 54.65 | 56.10 | 54.10 | 55.45 | 288,849 | +1.00(+1.84%) |
Sep 26, 2017 | 54.40 | 55.10 | 53.95 | 54.45 | 309,807 | +0.20(+0.37%) |
Sep 25, 2017 | 54.20 | 54.65 | 53.70 | 54.25 | 153,112 | +0.20(+0.37%) |
Sep 22, 2017 | 53.55 | 54.25 | 53.25 | 54.05 | 122,251 | +0.60(+1.12%) |
Sep 21, 2017 | 53.55 | 53.65 | 53.00 | 53.45 | 132,986 | +0.00(+0.00%) |
Sep 20, 2017 | 53.65 | 53.80 | 53.15 | 53.45 | 206,518 | -0.25(-0.47%) |
Sep 19, 2017 | 54.05 | 54.40 | 53.55 | 53.70 | 208,879 | -0.30(-0.56%) |
Sep 18, 2017 | 53.55 | 54.05 | 53.00 | 54.00 | 494,787 | +0.40(+0.75%) |
Sep 15, 2017 | 53.00 | 53.70 | 52.35 | 53.60 | 414,177 | +0.90(+1.71%) |
Sep 14, 2017 | 51.10 | 52.90 | 50.90 | 52.70 | 521,107 | +1.60(+3.13%) |
Sep 13, 2017 | 50.95 | 51.30 | 50.65 | 51.10 | 408,935 | +0.05(+0.10%) |
Sep 12, 2017 | 50.65 | 51.40 | 50.20 | 51.05 | 452,854 | +0.60(+1.19%) |
Sep 11, 2017 | 50.30 | 50.90 | 50.05 | 50.45 | 373,486 | +0.45(+0.90%) |
Sep 08, 2017 | 49.85 | 50.15 | 48.70 | 50.00 | 476,208 | +0.05(+0.10%) |
Sep 07, 2017 | 51.35 | 51.53 | 49.75 | 49.95 | 283,988 | -1.35(-2.63%) |
Sep 06, 2017 | 51.75 | 52.40 | 50.50 | 51.30 | 409,895 | -0.20(-0.39%) |
Sep 05, 2017 | 52.10 | 52.65 | 51.25 | 51.50 | 238,557 | -0.60(-1.15%) |
Sep 01, 2017 | 52.25 | 52.25 | 50.95 | 52.10 | 220,672 | +0.00(+0.00%) |
Aug 31, 2017 | 52.40 | 52.69 | 51.95 | 52.10 | 211,947 | -0.10(-0.19%) |
Aug 30, 2017 | 51.35 | 52.55 | 51.35 | 52.20 | 203,428 | +0.85(+1.66%) |
Aug 29, 2017 | 49.75 | 51.35 | 49.40 | 51.35 | 384,290 | +1.40(+2.80%) |
Aug 28, 2017 | 49.95 | 50.80 | 49.35 | 49.95 | 467,414 | +0.10(+0.20%) |
Aug 25, 2017 | 52.20 | 52.25 | 49.80 | 49.85 | 355,637 | -2.10(-4.04%) |
Aug 24, 2017 | 52.10 | 52.40 | 51.90 | 51.95 | 82,016 | +0.20(+0.39%) |
Aug 23, 2017 | 51.55 | 51.95 | 51.30 | 51.75 | 178,143 | +0.00(+0.00%) |
Aug 22, 2017 | 51.55 | 52.15 | 51.50 | 51.75 | 140,316 | +0.30(+0.58%) |
Aug 21, 2017 | 51.45 | 51.75 | 51.05 | 51.45 | 214,962 | +0.05(+0.10%) |
Aug 18, 2017 | 51.55 | 51.90 | 51.20 | 51.40 | 196,401 | -0.60(-1.15%) |
Aug 17, 2017 | 53.25 | 53.80 | 51.95 | 52.00 | 134,577 | -1.45(-2.71%) |
Aug 16, 2017 | 53.25 | 54.12 | 53.02 | 53.45 | 177,758 | +0.30(+0.56%) |
Aug 15, 2017 | 53.35 | 53.85 | 52.75 | 53.15 | 295,078 | -0.30(-0.56%) |
Aug 14, 2017 | 52.95 | 54.00 | 52.60 | 53.45 | 300,636 | +0.65(+1.23%) |
Aug 11, 2017 | 52.85 | 53.80 | 52.50 | 52.80 | 191,728 | -0.45(-0.85%) |
Aug 10, 2017 | 52.40 | 53.75 | 52.05 | 53.25 | 204,210 | +0.65(+1.24%) |
Aug 09, 2017 | 54.70 | 55.45 | 52.25 | 52.60 | 342,009 | -2.30(-4.19%) |
Aug 08, 2017 | 54.85 | 57.70 | 54.80 | 54.90 | 397,483 | +0.05(+0.09%) |
Aug 07, 2017 | 58.60 | 59.90 | 54.75 | 54.85 | 828,074 | -3.65(-6.24%) |
Aug 04, 2017 | 60.70 | 60.70 | 56.70 | 58.50 | 1,285,934 | -3.30(-5.34%) |
Aug 03, 2017 | 62.00 | 62.30 | 61.20 | 61.80 | 579,298 | -0.15(-0.24%) |
Aug 02, 2017 | 61.70 | 62.30 | 60.75 | 61.95 | 291,299 | +0.30(+0.49%) |