Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.12 | 49.66 | 48.48 | 49.41 | 576,175 | +0.72(+1.48%) |
Oct 30, 2017 | 49.20 | 50.09 | 48.19 | 48.69 | 452,372 | -0.62(-1.26%) |
Oct 27, 2017 | 47.46 | 49.48 | 47.29 | 49.31 | 724,502 | +1.81(+3.81%) |
Oct 26, 2017 | 48.71 | 49.00 | 47.28 | 47.50 | 764,448 | -1.34(-2.74%) |
Oct 25, 2017 | 50.10 | 50.21 | 48.79 | 48.84 | 631,913 | -1.36(-2.71%) |
Oct 24, 2017 | 49.60 | 50.56 | 49.14 | 50.20 | 977,702 | +0.62(+1.25%) |
Oct 23, 2017 | 50.65 | 50.97 | 49.54 | 49.58 | 456,830 | -1.07(-2.11%) |
Oct 20, 2017 | 50.76 | 50.88 | 50.16 | 50.65 | 559,153 | +0.18(+0.36%) |
Oct 19, 2017 | 50.12 | 50.48 | 49.36 | 50.47 | 669,280 | +0.18(+0.36%) |
Oct 18, 2017 | 50.50 | 51.09 | 50.11 | 50.29 | 533,972 | -0.21(-0.42%) |
Oct 17, 2017 | 51.06 | 51.84 | 50.00 | 50.50 | 849,994 | -0.37(-0.73%) |
Oct 16, 2017 | 51.27 | 52.66 | 50.68 | 50.87 | 599,820 | -0.55(-1.07%) |
Oct 13, 2017 | 53.53 | 53.53 | 51.31 | 51.42 | 735,146 | -1.87(-3.51%) |
Oct 12, 2017 | 54.50 | 54.81 | 53.08 | 53.29 | 776,333 | -1.09(-2.00%) |
Oct 11, 2017 | 54.63 | 54.77 | 53.82 | 54.38 | 598,328 | -0.37(-0.68%) |
Oct 10, 2017 | 54.75 | 55.41 | 53.73 | 54.75 | 478,158 | -0.22(-0.40%) |
Oct 09, 2017 | 55.54 | 55.87 | 54.76 | 54.97 | 411,048 | -0.57(-1.03%) |
Oct 06, 2017 | 54.01 | 55.83 | 53.50 | 55.54 | 1,078,964 | +1.72(+3.20%) |
Oct 05, 2017 | 54.23 | 54.32 | 53.15 | 53.82 | 610,256 | -0.11(-0.20%) |
Oct 04, 2017 | 54.23 | 54.85 | 53.26 | 53.93 | 777,586 | -0.24(-0.44%) |
Oct 03, 2017 | 54.71 | 54.98 | 52.70 | 54.17 | 1,257,755 | -0.22(-0.40%) |
Oct 02, 2017 | 53.68 | 55.86 | 53.48 | 54.39 | 979,177 | +0.36(+0.67%) |
Sep 29, 2017 | 54.00 | 54.41 | 53.14 | 54.03 | 829,850 | +0.21(+0.39%) |
Sep 28, 2017 | 53.89 | 55.25 | 53.17 | 53.82 | 675,579 | +0.07(+0.13%) |
Sep 27, 2017 | 52.13 | 54.47 | 52.06 | 53.75 | 686,219 | +1.72(+3.31%) |
Sep 26, 2017 | 54.00 | 54.19 | 52.01 | 52.03 | 708,102 | -1.86(-3.45%) |
Sep 25, 2017 | 54.73 | 52.83 | 53.89 | 1,117,640 | -0.23(-0.42%) | |
Sep 22, 2017 | 52.80 | 54.51 | 52.57 | 54.12 | 1,212,016 | +1.34(+2.54%) |
Sep 21, 2017 | 52.76 | 53.28 | 52.03 | 52.78 | 944,057 | +0.11(+0.21%) |
Sep 20, 2017 | 52.52 | 53.85 | 52.17 | 52.67 | 1,547,715 | +0.58(+1.11%) |
Sep 19, 2017 | 53.89 | 49.45 | 52.09 | 4,510,231 | -4.48(-7.92%) | |
Sep 18, 2017 | 55.00 | 56.91 | 54.71 | 56.57 | 1,310,396 | +1.62(+2.95%) |
Sep 15, 2017 | 54.94 | 55.24 | 54.43 | 54.95 | 1,975,014 | +0.11(+0.20%) |
Sep 14, 2017 | 55.23 | 55.37 | 54.75 | 54.84 | 1,238,355 | -0.16(-0.29%) |
Sep 13, 2017 | 55.55 | 54.32 | 55.00 | 4,570,382 | -1.96(-3.44%) | |
Sep 12, 2017 | 54.20 | 57.70 | 54.20 | 56.96 | 1,380,664 | +1.25(+2.24%) |
Sep 11, 2017 | 57.39 | 58.36 | 55.44 | 55.71 | 785,965 | -1.59(-2.77%) |
Sep 08, 2017 | 56.68 | 57.76 | 56.21 | 57.30 | 628,141 | +0.27(+0.47%) |
Sep 07, 2017 | 56.86 | 59.32 | 56.85 | 57.03 | 849,499 | -1.35(-2.31%) |
Sep 06, 2017 | 59.00 | 59.94 | 55.66 | 58.38 | 1,434,928 | -1.11(-1.87%) |
Sep 05, 2017 | 62.50 | 62.50 | 57.74 | 59.49 | 1,117,615 | -3.44(-5.47%) |
Sep 01, 2017 | 63.46 | 64.56 | 62.15 | 62.93 | 599,305 | -0.52(-0.82%) |
Aug 31, 2017 | 61.08 | 63.56 | 60.66 | 63.45 | 740,957 | +2.78(+4.58%) |
Aug 30, 2017 | 60.32 | 61.81 | 59.59 | 60.67 | 638,972 | +0.29(+0.48%) |
Aug 29, 2017 | 58.90 | 60.50 | 58.48 | 60.38 | 624,557 | +0.64(+1.07%) |
Aug 28, 2017 | 57.10 | 59.91 | 57.06 | 59.74 | 719,529 | +2.90(+5.10%) |
Aug 25, 2017 | 59.81 | 60.97 | 56.61 | 56.84 | 784,222 | -2.35(-3.97%) |
Aug 24, 2017 | 57.27 | 59.65 | 56.89 | 59.19 | 750,357 | +2.91(+5.17%) |
Aug 23, 2017 | 55.35 | 56.86 | 55.35 | 56.28 | 386,280 | +0.33(+0.59%) |
Aug 22, 2017 | 55.50 | 56.04 | 54.88 | 55.95 | 331,981 | +0.39(+0.70%) |
Aug 21, 2017 | 53.94 | 55.68 | 53.50 | 55.56 | 679,010 | +1.57(+2.91%) |
Aug 18, 2017 | 52.82 | 54.92 | 52.64 | 53.99 | 694,590 | +0.77(+1.45%) |
Aug 17, 2017 | 54.69 | 55.40 | 53.18 | 53.22 | 557,347 | -1.48(-2.71%) |
Aug 16, 2017 | 55.00 | 55.65 | 54.07 | 54.70 | 650,667 | -0.31(-0.56%) |
Aug 15, 2017 | 55.07 | 56.40 | 54.79 | 55.01 | 633,097 | -0.07(-0.13%) |
Aug 14, 2017 | 56.26 | 56.88 | 54.82 | 55.08 | 1,087,822 | -0.60(-1.08%) |
Aug 11, 2017 | 56.38 | 58.72 | 55.37 | 55.68 | 1,448,262 | -0.37(-0.66%) |
Aug 10, 2017 | 56.00 | 57.74 | 54.32 | 56.05 | 2,171,578 | -4.34(-7.19%) |
Aug 09, 2017 | 59.97 | 60.99 | 59.56 | 60.39 | 578,841 | +0.05(+0.08%) |
Aug 08, 2017 | 60.63 | 61.74 | 59.79 | 60.34 | 478,937 | -0.58(-0.95%) |
Aug 07, 2017 | 61.66 | 61.68 | 60.73 | 60.92 | 380,150 | -0.58(-0.94%) |
Aug 04, 2017 | 61.59 | 61.93 | 60.56 | 61.50 | 356,142 | +0.24(+0.39%) |
Aug 03, 2017 | 62.90 | 63.10 | 60.44 | 61.26 | 627,243 | -1.25(-2.00%) |
Aug 02, 2017 | 61.33 | 63.13 | 60.81 | 62.51 | 692,275 | +1.40(+2.29%) |