Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 48.77 | 49.37 | 48.35 | 48.76 | 895,891 | -0.13(-0.27%) |
Oct 30, 2017 | 49.50 | 50.09 | 48.69 | 48.89 | 1,649,887 | -0.96(-1.93%) |
Oct 27, 2017 | 55.00 | 56.58 | 49.52 | 49.85 | 2,192,899 | -5.12(-9.31%) |
Oct 26, 2017 | 49.00 | 55.31 | 47.01 | 54.97 | 3,023,191 | +5.48(+11.07%) |
Oct 25, 2017 | 50.70 | 51.16 | 49.37 | 49.49 | 1,025,248 | -0.89(-1.77%) |
Oct 24, 2017 | 49.68 | 50.52 | 49.15 | 50.38 | 1,380,069 | +0.91(+1.84%) |
Oct 23, 2017 | 50.58 | 50.58 | 49.40 | 49.47 | 1,132,353 | -1.11(-2.19%) |
Oct 20, 2017 | 50.54 | 50.84 | 50.08 | 50.58 | 809,148 | +0.02(+0.04%) |
Oct 19, 2017 | 51.20 | 51.37 | 50.23 | 50.56 | 600,587 | -0.53(-1.04%) |
Oct 18, 2017 | 51.75 | 51.99 | 50.81 | 51.09 | 529,496 | -0.39(-0.76%) |
Oct 17, 2017 | 50.65 | 51.74 | 50.34 | 51.48 | 517,979 | +0.73(+1.44%) |
Oct 16, 2017 | 49.00 | 51.04 | 48.96 | 50.75 | 797,626 | +0.46(+0.91%) |
Oct 13, 2017 | 50.15 | 50.56 | 50.01 | 50.29 | 384,813 | -0.04(-0.08%) |
Oct 12, 2017 | 51.34 | 51.57 | 49.82 | 50.33 | 928,106 | -1.23(-2.39%) |
Oct 11, 2017 | 51.26 | 51.97 | 51.14 | 51.56 | 692,060 | +0.39(+0.76%) |
Oct 10, 2017 | 51.28 | 51.34 | 50.85 | 51.17 | 375,140 | -0.11(-0.21%) |
Oct 09, 2017 | 51.66 | 51.82 | 51.21 | 51.28 | 346,375 | -0.22(-0.43%) |
Oct 06, 2017 | 52.00 | 52.27 | 51.29 | 51.50 | 476,334 | -0.76(-1.45%) |
Oct 05, 2017 | 51.70 | 52.30 | 51.09 | 52.26 | 422,790 | +0.39(+0.75%) |
Oct 04, 2017 | 51.51 | 52.11 | 51.10 | 51.87 | 346,573 | +0.44(+0.86%) |
Oct 03, 2017 | 51.80 | 51.80 | 50.71 | 51.43 | 507,605 | -0.30(-0.58%) |
Oct 02, 2017 | 50.64 | 51.86 | 50.31 | 51.73 | 958,052 | +0.89(+1.75%) |
Sep 29, 2017 | 51.80 | 52.11 | 50.83 | 50.84 | 665,240 | -0.98(-1.89%) |
Sep 28, 2017 | 51.46 | 52.00 | 51.00 | 51.82 | 681,381 | +0.50(+0.97%) |
Sep 27, 2017 | 51.66 | 51.97 | 51.18 | 51.32 | 804,876 | -0.14(-0.27%) |
Sep 26, 2017 | 52.28 | 52.28 | 51.22 | 51.46 | 686,744 | -0.32(-0.62%) |
Sep 25, 2017 | 50.31 | 51.82 | 50.13 | 51.78 | 859,782 | +1.41(+2.80%) |
Sep 22, 2017 | 50.42 | 50.64 | 50.04 | 50.37 | 385,423 | +0.03(+0.06%) |
Sep 21, 2017 | 50.59 | 50.91 | 50.06 | 50.34 | 361,100 | -0.32(-0.63%) |
Sep 20, 2017 | 50.61 | 50.91 | 49.96 | 50.66 | 534,996 | +0.12(+0.24%) |
Sep 19, 2017 | 52.18 | 52.18 | 50.46 | 50.54 | 674,134 | -1.48(-2.85%) |
Sep 18, 2017 | 51.97 | 52.52 | 51.70 | 52.02 | 560,169 | +0.00(+0.00%) |
Sep 15, 2017 | 52.47 | 52.88 | 51.56 | 52.02 | 1,583,678 | -0.31(-0.59%) |
Sep 14, 2017 | 52.15 | 52.70 | 50.95 | 52.33 | 725,230 | +0.04(+0.08%) |
Sep 13, 2017 | 52.93 | 53.58 | 52.04 | 52.29 | 914,716 | -1.10(-2.06%) |
Sep 12, 2017 | 52.65 | 54.40 | 52.50 | 53.39 | 1,288,465 | +0.95(+1.81%) |
Sep 11, 2017 | 50.50 | 52.52 | 50.50 | 52.44 | 1,050,492 | +1.88(+3.72%) |
Sep 08, 2017 | 50.26 | 50.64 | 49.90 | 50.56 | 627,845 | +0.20(+0.40%) |
Sep 07, 2017 | 49.81 | 50.76 | 48.97 | 50.36 | 687,356 | +0.55(+1.10%) |
Sep 06, 2017 | 49.67 | 50.15 | 49.65 | 49.81 | 482,886 | +0.27(+0.55%) |
Sep 05, 2017 | 49.51 | 49.85 | 48.90 | 49.54 | 961,749 | -0.18(-0.36%) |
Sep 01, 2017 | 50.77 | 50.91 | 49.70 | 49.72 | 776,053 | -1.06(-2.09%) |
Aug 31, 2017 | 49.49 | 50.87 | 49.42 | 50.78 | 917,469 | +1.28(+2.59%) |
Aug 30, 2017 | 49.09 | 49.85 | 49.02 | 49.50 | 379,871 | +0.34(+0.69%) |
Aug 29, 2017 | 49.69 | 49.77 | 48.96 | 49.16 | 746,045 | -0.96(-1.92%) |
Aug 28, 2017 | 50.62 | 50.62 | 49.96 | 50.12 | 715,407 | -0.30(-0.60%) |
Aug 25, 2017 | 50.35 | 50.85 | 49.84 | 50.42 | 589,872 | -0.07(-0.14%) |
Aug 24, 2017 | 50.31 | 50.61 | 50.25 | 50.49 | 745,843 | +0.28(+0.56%) |
Aug 23, 2017 | 49.87 | 50.73 | 49.48 | 50.21 | 457,484 | +0.16(+0.32%) |
Aug 22, 2017 | 50.74 | 50.94 | 50.02 | 50.05 | 634,766 | -0.63(-1.24%) |
Aug 21, 2017 | 51.05 | 51.20 | 50.50 | 50.68 | 476,823 | -0.22(-0.43%) |
Aug 18, 2017 | 50.88 | 51.32 | 50.42 | 50.90 | 701,043 | -0.02(-0.04%) |
Aug 17, 2017 | 51.52 | 51.64 | 50.92 | 50.92 | 452,933 | -0.64(-1.24%) |
Aug 16, 2017 | 51.59 | 51.85 | 51.49 | 51.56 | 367,591 | -0.04(-0.08%) |
Aug 15, 2017 | 51.65 | 51.86 | 51.48 | 51.60 | 543,723 | -0.02(-0.04%) |
Aug 14, 2017 | 52.14 | 52.24 | 51.55 | 51.62 | 670,270 | -0.29(-0.56%) |
Aug 11, 2017 | 51.78 | 52.36 | 51.51 | 51.91 | 530,353 | +0.25(+0.48%) |
Aug 10, 2017 | 52.32 | 52.75 | 51.21 | 51.66 | 747,592 | -0.72(-1.37%) |
Aug 09, 2017 | 52.95 | 53.15 | 52.22 | 52.38 | 482,019 | -0.64(-1.21%) |
Aug 08, 2017 | 53.91 | 54.14 | 52.73 | 53.02 | 709,987 | -1.11(-2.05%) |
Aug 07, 2017 | 53.78 | 54.21 | 53.60 | 54.13 | 489,394 | +0.36(+0.67%) |
Aug 04, 2017 | 53.92 | 53.47 | 53.77 | 407,993 | -0.15(-0.28%) | |
Aug 03, 2017 | 54.22 | 54.35 | 53.81 | 53.92 | 386,469 | -0.12(-0.22%) |
Aug 02, 2017 | 54.27 | 54.67 | 53.42 | 54.04 | 580,607 | -0.41(-0.75%) |