Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.00 | 46.39 | 45.00 | 45.74 | 441,950 | +0.84(+1.87%) |
Oct 30, 2017 | 46.72 | 47.76 | 44.37 | 44.90 | 574,877 | -2.37(-5.01%) |
Oct 27, 2017 | 43.44 | 47.45 | 43.43 | 47.27 | 675,474 | +3.80(+8.74%) |
Oct 26, 2017 | 43.19 | 44.20 | 42.55 | 43.47 | 899,172 | -0.16(-0.37%) |
Oct 25, 2017 | 44.00 | 44.50 | 42.66 | 43.63 | 411,737 | -0.42(-0.95%) |
Oct 24, 2017 | 45.42 | 46.00 | 43.89 | 44.05 | 586,242 | -1.45(-3.19%) |
Oct 23, 2017 | 47.15 | 47.15 | 45.37 | 45.50 | 612,601 | -1.69(-3.58%) |
Oct 20, 2017 | 47.88 | 47.88 | 46.49 | 47.19 | 424,121 | -0.44(-0.92%) |
Oct 19, 2017 | 48.08 | 49.49 | 46.12 | 47.63 | 727,118 | -0.45(-0.94%) |
Oct 18, 2017 | 52.52 | 52.56 | 47.82 | 48.08 | 947,915 | -4.13(-7.91%) |
Oct 17, 2017 | 52.97 | 53.43 | 51.69 | 52.21 | 301,229 | -0.77(-1.45%) |
Oct 16, 2017 | 53.92 | 54.93 | 52.66 | 52.98 | 328,774 | -0.94(-1.74%) |
Oct 13, 2017 | 55.50 | 55.97 | 53.71 | 53.92 | 279,084 | -1.62(-2.92%) |
Oct 12, 2017 | 56.96 | 57.04 | 54.91 | 55.54 | 401,395 | -1.29(-2.27%) |
Oct 11, 2017 | 55.75 | 56.91 | 55.24 | 56.83 | 382,882 | +1.19(+2.14%) |
Oct 10, 2017 | 56.51 | 57.40 | 54.83 | 55.64 | 459,250 | -0.60(-1.07%) |
Oct 09, 2017 | 56.23 | 57.30 | 56.13 | 56.24 | 294,153 | +0.03(+0.05%) |
Oct 06, 2017 | 55.16 | 56.45 | 55.00 | 56.21 | 309,652 | +0.85(+1.54%) |
Oct 05, 2017 | 54.88 | 55.55 | 54.40 | 55.36 | 235,263 | +0.41(+0.75%) |
Oct 04, 2017 | 54.10 | 55.28 | 53.32 | 54.95 | 471,575 | +0.91(+1.68%) |
Oct 03, 2017 | 52.53 | 54.70 | 52.19 | 54.04 | 597,211 | +1.82(+3.49%) |
Oct 02, 2017 | 50.23 | 52.98 | 50.16 | 52.22 | 588,544 | +2.10(+4.19%) |
Sep 29, 2017 | 49.88 | 50.25 | 48.60 | 50.12 | 437,579 | +0.17(+0.34%) |
Sep 28, 2017 | 51.35 | 51.83 | 49.59 | 49.95 | 385,015 | -1.11(-2.17%) |
Sep 27, 2017 | 49.72 | 52.94 | 49.27 | 51.06 | 658,812 | +1.81(+3.68%) |
Sep 26, 2017 | 49.06 | 49.60 | 48.26 | 49.25 | 412,046 | -0.02(-0.04%) |
Sep 25, 2017 | 49.22 | 50.55 | 48.40 | 49.27 | 492,249 | -0.04(-0.08%) |
Sep 22, 2017 | 49.35 | 50.19 | 48.00 | 49.31 | 412,757 | -0.06(-0.12%) |
Sep 21, 2017 | 49.76 | 49.83 | 48.85 | 49.37 | 233,165 | -0.30(-0.60%) |
Sep 20, 2017 | 49.45 | 50.18 | 49.05 | 49.67 | 379,865 | +0.10(+0.20%) |
Sep 19, 2017 | 50.37 | 50.66 | 49.34 | 49.57 | 351,407 | -0.94(-1.86%) |
Sep 18, 2017 | 52.18 | 52.45 | 50.03 | 50.51 | 469,915 | -1.42(-2.73%) |
Sep 15, 2017 | 50.65 | 52.47 | 50.02 | 51.93 | 1,224,283 | +1.26(+2.49%) |
Sep 14, 2017 | 51.03 | 51.67 | 49.92 | 50.67 | 643,980 | -0.76(-1.48%) |
Sep 13, 2017 | 51.49 | 52.18 | 50.71 | 51.43 | 360,063 | +0.00(+0.00%) |
Sep 12, 2017 | 51.45 | 49.75 | 51.43 | 646,237 | +1.18(+2.35%) | |
Sep 11, 2017 | 50.71 | 50.71 | 49.56 | 50.25 | 414,757 | -0.14(-0.28%) |
Sep 08, 2017 | 49.96 | 52.30 | 49.70 | 50.39 | 562,746 | +0.50(+1.00%) |
Sep 07, 2017 | 50.27 | 50.27 | 49.21 | 49.89 | 467,491 | +0.62(+1.26%) |
Sep 06, 2017 | 50.33 | 50.67 | 47.90 | 49.27 | 607,378 | -0.82(-1.64%) |
Sep 05, 2017 | 52.56 | 52.78 | 49.35 | 50.09 | 627,291 | -2.68(-5.08%) |
Sep 01, 2017 | 50.07 | 52.95 | 49.78 | 52.77 | 873,416 | +3.35(+6.78%) |
Aug 31, 2017 | 48.47 | 50.55 | 48.45 | 49.42 | 845,876 | +1.34(+2.79%) |
Aug 30, 2017 | 48.34 | 49.35 | 47.95 | 48.08 | 761,308 | -0.19(-0.39%) |
Aug 29, 2017 | 48.20 | 48.86 | 46.00 | 48.27 | 729,960 | -0.63(-1.29%) |
Aug 28, 2017 | 48.90 | 49.50 | 47.90 | 48.90 | 604,489 | +0.63(+1.31%) |
Aug 25, 2017 | 48.80 | 46.51 | 48.27 | 727,988 | +2.22(+4.82%) | |
Aug 24, 2017 | 44.69 | 46.67 | 43.86 | 46.05 | 798,238 | +2.25(+5.14%) |
Aug 23, 2017 | 44.25 | 44.70 | 43.58 | 43.80 | 363,114 | -0.76(-1.71%) |
Aug 22, 2017 | 44.05 | 45.10 | 43.06 | 44.56 | 822,227 | +0.72(+1.64%) |
Aug 21, 2017 | 44.97 | 45.25 | 43.24 | 43.84 | 547,870 | -0.90(-2.01%) |
Aug 18, 2017 | 44.87 | 45.89 | 43.79 | 44.74 | 859,945 | -0.24(-0.53%) |
Aug 17, 2017 | 48.24 | 48.53 | 44.77 | 44.98 | 830,693 | -3.33(-6.89%) |
Aug 16, 2017 | 48.87 | 49.49 | 48.16 | 48.31 | 458,858 | -0.30(-0.62%) |
Aug 15, 2017 | 48.56 | 49.78 | 48.17 | 48.61 | 546,586 | +0.18(+0.37%) |
Aug 14, 2017 | 49.75 | 50.77 | 47.95 | 48.43 | 800,880 | -0.90(-1.82%) |
Aug 11, 2017 | 48.04 | 49.49 | 46.73 | 49.33 | 912,599 | +1.19(+2.47%) |
Aug 10, 2017 | 49.65 | 50.00 | 47.80 | 48.14 | 2,306,640 | -2.40(-4.75%) |
Aug 09, 2017 | 51.44 | 55.17 | 49.00 | 50.54 | 1,974,238 | -1.59(-3.05%) |
Aug 08, 2017 | 51.10 | 57.38 | 48.75 | 52.13 | 4,170,188 | +6.96(+15.41%) |
Aug 07, 2017 | 46.56 | 46.61 | 45.01 | 45.17 | 320,792 | -1.39(-2.99%) |
Aug 04, 2017 | 47.35 | 44.74 | 46.56 | 288,463 | +1.23(+2.71%) | |
Aug 03, 2017 | 45.01 | 45.75 | 44.17 | 45.33 | 301,700 | +0.18(+0.40%) |
Aug 02, 2017 | 44.95 | 45.35 | 43.49 | 45.15 | 336,935 | +0.21(+0.47%) |