Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.74 | 51.35 | 50.31 | 50.95 | 246,236 | +0.26(+0.51%) |
Oct 30, 2017 | 50.57 | 51.21 | 50.22 | 50.69 | 168,394 | -0.07(-0.14%) |
Oct 27, 2017 | 52.06 | 52.81 | 50.73 | 50.76 | 137,964 | -1.27(-2.44%) |
Oct 26, 2017 | 51.33 | 52.92 | 51.15 | 52.03 | 361,439 | +0.72(+1.40%) |
Oct 25, 2017 | 51.76 | 51.76 | 50.70 | 51.31 | 313,039 | -0.69(-1.33%) |
Oct 24, 2017 | 52.04 | 52.41 | 51.45 | 52.00 | 146,448 | -0.01(-0.02%) |
Oct 23, 2017 | 52.96 | 53.84 | 51.97 | 52.01 | 135,016 | -0.98(-1.85%) |
Oct 20, 2017 | 52.63 | 53.22 | 52.31 | 52.99 | 149,674 | +0.63(+1.20%) |
Oct 19, 2017 | 52.20 | 53.00 | 51.18 | 52.36 | 212,400 | +0.20(+0.38%) |
Oct 18, 2017 | 51.73 | 52.92 | 51.48 | 52.16 | 143,752 | +0.66(+1.28%) |
Oct 17, 2017 | 50.57 | 52.05 | 50.30 | 51.50 | 128,262 | +0.75(+1.48%) |
Oct 16, 2017 | 52.15 | 52.55 | 50.34 | 50.75 | 264,019 | -1.52(-2.91%) |
Oct 13, 2017 | 52.44 | 53.10 | 52.05 | 52.27 | 162,118 | +0.14(+0.27%) |
Oct 12, 2017 | 50.60 | 52.55 | 50.60 | 52.13 | 307,111 | +1.53(+3.02%) |
Oct 11, 2017 | 50.26 | 51.49 | 49.81 | 50.60 | 198,393 | +0.53(+1.06%) |
Oct 10, 2017 | 50.15 | 50.39 | 49.14 | 50.07 | 293,118 | +0.08(+0.16%) |
Oct 09, 2017 | 50.72 | 51.07 | 49.69 | 49.99 | 194,344 | -0.73(-1.44%) |
Oct 06, 2017 | 50.55 | 51.03 | 50.36 | 50.72 | 133,081 | -0.01(-0.02%) |
Oct 05, 2017 | 50.03 | 50.90 | 50.03 | 50.73 | 170,263 | +0.67(+1.34%) |
Oct 04, 2017 | 51.28 | 51.53 | 50.03 | 50.06 | 218,187 | -1.05(-2.05%) |
Oct 03, 2017 | 52.00 | 52.16 | 50.70 | 51.11 | 114,875 | -0.56(-1.08%) |
Oct 02, 2017 | 51.84 | 52.12 | 50.78 | 51.67 | 150,495 | -0.21(-0.40%) |
Sep 29, 2017 | 51.87 | 52.28 | 51.41 | 51.88 | 136,495 | +0.12(+0.23%) |
Sep 28, 2017 | 51.63 | 52.03 | 51.27 | 51.76 | 117,358 | +0.09(+0.17%) |
Sep 27, 2017 | 51.31 | 52.43 | 51.10 | 51.67 | 274,885 | +0.57(+1.12%) |
Sep 26, 2017 | 51.37 | 51.69 | 50.81 | 51.10 | 168,079 | -0.30(-0.58%) |
Sep 25, 2017 | 51.39 | 51.82 | 50.64 | 51.40 | 140,608 | -0.21(-0.41%) |
Sep 22, 2017 | 49.03 | 51.72 | 48.34 | 51.61 | 243,094 | +2.87(+5.89%) |
Sep 21, 2017 | 49.31 | 49.49 | 47.90 | 48.74 | 129,696 | -0.49(-1.00%) |
Sep 20, 2017 | 48.37 | 49.33 | 48.37 | 49.23 | 200,612 | +0.85(+1.76%) |
Sep 19, 2017 | 48.80 | 49.18 | 48.31 | 48.38 | 113,812 | -0.42(-0.86%) |
Sep 18, 2017 | 48.98 | 49.44 | 48.43 | 48.80 | 165,690 | +0.11(+0.23%) |
Sep 15, 2017 | 49.18 | 49.33 | 48.57 | 48.69 | 590,288 | -0.40(-0.81%) |
Sep 14, 2017 | 49.08 | 49.45 | 48.86 | 49.09 | 262,782 | -0.18(-0.37%) |
Sep 13, 2017 | 48.95 | 49.54 | 48.71 | 49.27 | 277,418 | +0.02(+0.04%) |
Sep 12, 2017 | 48.76 | 49.53 | 48.14 | 49.25 | 458,120 | +0.09(+0.18%) |
Sep 11, 2017 | 49.13 | 50.51 | 48.24 | 49.16 | 278,780 | +0.66(+1.36%) |
Sep 08, 2017 | 47.70 | 48.72 | 47.70 | 48.50 | 146,757 | +0.74(+1.55%) |
Sep 07, 2017 | 47.94 | 48.32 | 47.45 | 47.76 | 166,357 | -0.18(-0.38%) |
Sep 06, 2017 | 48.30 | 48.44 | 46.96 | 47.94 | 247,890 | -0.32(-0.66%) |
Sep 05, 2017 | 47.82 | 48.82 | 47.00 | 48.26 | 195,115 | +0.41(+0.86%) |
Sep 01, 2017 | 47.51 | 48.15 | 46.90 | 47.85 | 118,333 | +0.11(+0.23%) |
Aug 31, 2017 | 45.82 | 47.90 | 45.74 | 47.74 | 163,031 | +1.73(+3.76%) |
Aug 30, 2017 | 45.64 | 46.04 | 45.29 | 46.01 | 155,490 | +0.46(+1.01%) |
Aug 29, 2017 | 45.19 | 45.88 | 45.19 | 45.55 | 171,654 | +0.05(+0.11%) |
Aug 28, 2017 | 45.15 | 45.58 | 44.74 | 45.50 | 127,418 | +0.48(+1.07%) |
Aug 25, 2017 | 45.49 | 44.34 | 45.02 | 159,875 | -0.04(-0.09%) | |
Aug 24, 2017 | 44.75 | 45.32 | 44.53 | 45.06 | 133,241 | +0.37(+0.83%) |
Aug 23, 2017 | 45.33 | 45.80 | 44.37 | 44.69 | 154,041 | -0.97(-2.12%) |
Aug 22, 2017 | 45.50 | 46.28 | 45.26 | 45.66 | 276,842 | +0.50(+1.11%) |
Aug 21, 2017 | 44.49 | 45.40 | 44.23 | 45.16 | 188,873 | +0.48(+1.07%) |
Aug 18, 2017 | 43.62 | 44.73 | 43.03 | 44.68 | 169,720 | +0.83(+1.89%) |
Aug 17, 2017 | 44.83 | 45.64 | 43.81 | 43.85 | 152,345 | -1.26(-2.79%) |
Aug 16, 2017 | 44.99 | 45.31 | 44.70 | 45.11 | 358,837 | +0.20(+0.45%) |
Aug 15, 2017 | 44.71 | 45.00 | 44.53 | 44.91 | 166,520 | -0.05(-0.11%) |
Aug 14, 2017 | 44.33 | 44.98 | 44.33 | 44.96 | 319,140 | +0.89(+2.02%) |
Aug 11, 2017 | 43.73 | 44.59 | 43.64 | 44.07 | 348,288 | +0.29(+0.66%) |
Aug 10, 2017 | 43.90 | 44.05 | 43.51 | 43.78 | 189,841 | -0.04(-0.09%) |
Aug 09, 2017 | 43.43 | 44.11 | 43.35 | 43.82 | 117,756 | -0.02(-0.05%) |
Aug 08, 2017 | 42.71 | 43.94 | 42.43 | 43.84 | 245,276 | +0.59(+1.36%) |
Aug 07, 2017 | 44.18 | 45.98 | 42.33 | 43.25 | 325,321 | -0.63(-1.44%) |
Aug 04, 2017 | 44.35 | 44.35 | 43.19 | 43.88 | 316,522 | -0.35(-0.79%) |
Aug 03, 2017 | 42.50 | 45.41 | 41.15 | 44.23 | 1,310,356 | +3.67(+9.05%) |
Aug 02, 2017 | 41.15 | 41.44 | 40.12 | 40.56 | 354,677 | -0.35(-0.86%) |