Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.29 | 50.29 | 50.08 | 50.12 | 222,669 | -0.08(-0.15%) |
Oct 30, 2017 | 50.42 | 50.07 | 50.19 | 49,473 | -0.29(-0.58%) | |
Oct 27, 2017 | 50.45 | 50.50 | 50.38 | 50.49 | 23,921 | +0.06(+0.13%) |
Oct 26, 2017 | 50.66 | 50.78 | 50.20 | 50.42 | 265,482 | -0.56(-1.09%) |
Oct 25, 2017 | 51.16 | 51.24 | 50.81 | 50.98 | 53,782 | -0.26(-0.51%) |
Oct 24, 2017 | 51.57 | 51.63 | 51.09 | 51.24 | 74,514 | -0.45(-0.87%) |
Oct 23, 2017 | 51.85 | 51.91 | 51.69 | 51.69 | 57,421 | -0.09(-0.18%) |
Oct 20, 2017 | 51.74 | 51.83 | 51.63 | 51.78 | 65,597 | -0.11(-0.21%) |
Oct 19, 2017 | 51.56 | 51.89 | 51.55 | 51.89 | 83,572 | +0.24(+0.47%) |
Oct 18, 2017 | 51.64 | 51.77 | 51.57 | 51.65 | 41,359 | +0.12(+0.23%) |
Oct 17, 2017 | 51.13 | 51.63 | 51.09 | 51.53 | 35,181 | +0.42(+0.81%) |
Oct 16, 2017 | 51.24 | 51.42 | 50.99 | 51.11 | 86,090 | -0.13(-0.26%) |
Oct 13, 2017 | 51.35 | 51.35 | 51.12 | 51.25 | 32,146 | -0.06(-0.11%) |
Oct 12, 2017 | 51.35 | 51.41 | 51.22 | 51.30 | 74,193 | -0.04(-0.07%) |
Oct 11, 2017 | 51.26 | 51.39 | 51.23 | 51.34 | 40,129 | +0.13(+0.25%) |
Oct 10, 2017 | 51.19 | 51.28 | 51.04 | 51.21 | 59,527 | +0.13(+0.26%) |
Oct 09, 2017 | 51.41 | 51.41 | 51.04 | 51.08 | 34,477 | -0.31(-0.60%) |
Oct 06, 2017 | 51.22 | 51.48 | 51.22 | 51.39 | 77,188 | -0.01(-0.02%) |
Oct 05, 2017 | 51.34 | 51.40 | 51.16 | 51.40 | 45,593 | -0.08(-0.16%) |
Oct 04, 2017 | 51.30 | 51.49 | 51.30 | 51.48 | 31,798 | +0.21(+0.41%) |
Oct 03, 2017 | 51.25 | 51.35 | 51.12 | 51.27 | 24,866 | +0.02(+0.04%) |
Oct 02, 2017 | 50.90 | 51.25 | 50.84 | 51.25 | 97,650 | +0.41(+0.81%) |
Sep 29, 2017 | 50.53 | 50.86 | 50.44 | 50.84 | 201,105 | +0.37(+0.73%) |
Sep 28, 2017 | 50.48 | 50.62 | 50.36 | 50.47 | 45,445 | +0.07(+0.13%) |
Sep 27, 2017 | 50.44 | 50.47 | 50.25 | 50.40 | 62,093 | -0.03(-0.06%) |
Sep 26, 2017 | 50.64 | 50.85 | 50.44 | 50.44 | 39,751 | -0.26(-0.52%) |
Sep 25, 2017 | 50.72 | 50.91 | 50.60 | 50.70 | 187,897 | -0.08(-0.16%) |
Sep 22, 2017 | 50.77 | 50.83 | 50.56 | 50.78 | 39,452 | +0.09(+0.19%) |
Sep 21, 2017 | 50.84 | 50.87 | 50.67 | 50.69 | 105,910 | -0.14(-0.28%) |
Sep 20, 2017 | 50.88 | 50.98 | 50.63 | 50.83 | 39,370 | +0.01(+0.02%) |
Sep 19, 2017 | 51.16 | 51.16 | 50.79 | 50.82 | 36,955 | -0.20(-0.39%) |
Sep 18, 2017 | 51.16 | 51.24 | 50.98 | 51.02 | 64,668 | -0.12(-0.23%) |
Sep 15, 2017 | 51.17 | 51.28 | 51.06 | 51.14 | 32,309 | -0.06(-0.12%) |
Sep 14, 2017 | 51.04 | 51.28 | 50.98 | 51.20 | 42,330 | +0.10(+0.19%) |
Sep 13, 2017 | 51.32 | 51.38 | 51.07 | 51.10 | 37,200 | -0.24(-0.48%) |
Sep 12, 2017 | 51.25 | 51.36 | 51.24 | 51.35 | 30,949 | +0.06(+0.12%) |
Sep 11, 2017 | 51.09 | 51.29 | 51.08 | 51.28 | 72,501 | +0.36(+0.70%) |
Sep 08, 2017 | 50.77 | 51.03 | 50.77 | 50.92 | 64,424 | +0.19(+0.38%) |
Sep 07, 2017 | 50.39 | 50.81 | 50.26 | 50.73 | 55,826 | +0.52(+1.03%) |
Sep 06, 2017 | 50.07 | 50.25 | 50.01 | 50.21 | 49,993 | +0.28(+0.56%) |
Sep 05, 2017 | 50.03 | 50.18 | 49.74 | 49.93 | 210,861 | -0.22(-0.44%) |
Sep 01, 2017 | 50.27 | 50.29 | 50.04 | 50.16 | 159,971 | +0.08(+0.15%) |
Aug 31, 2017 | 49.52 | 50.18 | 49.52 | 50.08 | 92,126 | +0.72(+1.47%) |
Aug 30, 2017 | 49.16 | 49.43 | 49.12 | 49.36 | 33,077 | +0.09(+0.18%) |
Aug 29, 2017 | 48.96 | 49.30 | 48.96 | 49.27 | 101,001 | +0.12(+0.24%) |
Aug 28, 2017 | 49.15 | 49.25 | 49.06 | 49.15 | 135,039 | +0.18(+0.37%) |
Aug 25, 2017 | 49.20 | 48.97 | 48.97 | 24,410 | +0.12(+0.25%) | |
Aug 24, 2017 | 48.81 | 49.02 | 48.75 | 48.85 | 108,865 | +0.09(+0.18%) |
Aug 23, 2017 | 48.88 | 48.94 | 48.71 | 48.76 | 52,426 | -0.32(-0.64%) |
Aug 22, 2017 | 48.61 | 49.08 | 48.51 | 49.08 | 21,607 | +0.54(+1.12%) |
Aug 21, 2017 | 48.37 | 48.56 | 48.32 | 48.53 | 39,678 | +0.14(+0.29%) |
Aug 18, 2017 | 48.52 | 48.61 | 48.39 | 48.39 | 108,381 | -0.15(-0.31%) |
Aug 17, 2017 | 48.97 | 49.13 | 48.54 | 48.54 | 181,163 | -0.53(-1.08%) |
Aug 16, 2017 | 48.99 | 49.13 | 48.98 | 49.07 | 44,463 | +0.15(+0.31%) |
Aug 15, 2017 | 48.96 | 49.01 | 48.90 | 48.92 | 77,991 | +0.04(+0.08%) |
Aug 14, 2017 | 48.88 | 48.98 | 48.85 | 48.88 | 24,096 | +0.26(+0.54%) |
Aug 11, 2017 | 48.52 | 48.81 | 48.52 | 48.61 | 49,668 | +0.16(+0.33%) |
Aug 10, 2017 | 48.89 | 48.91 | 48.45 | 48.45 | 71,222 | -0.61(-1.24%) |
Aug 09, 2017 | 48.92 | 49.06 | 48.89 | 49.06 | 81,201 | +0.06(+0.12%) |
Aug 08, 2017 | 49.16 | 49.27 | 48.91 | 49.00 | 151,123 | -0.21(-0.42%) |
Aug 07, 2017 | 49.18 | 49.22 | 49.13 | 49.21 | 29,781 | +0.04(+0.07%) |
Aug 04, 2017 | 49.32 | 49.36 | 49.13 | 49.18 | 155,987 | -0.12(-0.24%) |
Aug 03, 2017 | 49.35 | 49.38 | 49.22 | 49.29 | 178,683 | +0.05(+0.11%) |
Aug 02, 2017 | 49.36 | 49.36 | 49.14 | 49.24 | 726,234 | -0.14(-0.28%) |