Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.55 | 54.00 | 53.48 | 53.65 | 131,624 | +0.33(+0.61%) |
Oct 30, 2017 | 54.32 | 54.32 | 53.24 | 53.33 | 134,513 | -1.00(-1.84%) |
Oct 27, 2017 | 53.91 | 54.38 | 52.76 | 54.33 | 120,126 | +0.42(+0.78%) |
Oct 26, 2017 | 52.01 | 54.11 | 52.01 | 53.91 | 173,890 | -0.55(-1.01%) |
Oct 25, 2017 | 54.50 | 55.72 | 54.03 | 54.46 | 68,535 | -0.04(-0.07%) |
Oct 24, 2017 | 54.30 | 54.92 | 54.30 | 54.50 | 168,421 | +0.21(+0.40%) |
Oct 23, 2017 | 54.64 | 55.09 | 54.18 | 54.28 | 165,413 | -0.36(-0.67%) |
Oct 20, 2017 | 54.76 | 55.56 | 54.18 | 54.65 | 135,736 | +0.36(+0.65%) |
Oct 19, 2017 | 54.41 | 54.56 | 53.90 | 54.29 | 207,218 | -0.21(-0.38%) |
Oct 18, 2017 | 54.24 | 54.96 | 53.86 | 54.50 | 110,949 | +0.46(+0.85%) |
Oct 17, 2017 | 54.49 | 54.86 | 53.61 | 54.04 | 100,108 | -0.44(-0.81%) |
Oct 16, 2017 | 55.01 | 56.02 | 53.85 | 54.48 | 119,041 | -0.48(-0.87%) |
Oct 13, 2017 | 55.78 | 55.78 | 54.84 | 54.95 | 204,969 | -0.54(-0.98%) |
Oct 12, 2017 | 55.05 | 55.59 | 54.65 | 55.49 | 122,766 | +0.54(+0.99%) |
Oct 11, 2017 | 54.75 | 55.47 | 54.66 | 54.95 | 121,129 | +0.19(+0.34%) |
Oct 10, 2017 | 54.77 | 54.81 | 54.41 | 54.77 | 67,697 | +0.19(+0.34%) |
Oct 09, 2017 | 55.00 | 55.00 | 54.15 | 54.58 | 111,005 | -0.25(-0.46%) |
Oct 06, 2017 | 54.22 | 54.88 | 53.87 | 54.83 | 145,323 | +0.79(+1.47%) |
Oct 05, 2017 | 54.19 | 54.22 | 53.70 | 54.04 | 73,807 | -0.18(-0.33%) |
Oct 04, 2017 | 54.85 | 54.85 | 54.06 | 54.22 | 280,869 | -0.60(-1.09%) |
Oct 03, 2017 | 54.61 | 54.82 | 53.20 | 54.81 | 194,159 | +0.34(+0.62%) |
Oct 02, 2017 | 53.65 | 54.58 | 53.11 | 54.48 | 160,735 | +1.02(+1.90%) |
Sep 29, 2017 | 53.07 | 53.88 | 51.20 | 53.46 | 234,169 | +0.38(+0.72%) |
Sep 28, 2017 | 53.29 | 53.50 | 52.54 | 53.08 | 160,332 | -0.16(-0.30%) |
Sep 27, 2017 | 51.99 | 53.44 | 51.89 | 53.23 | 165,448 | +1.55(+3.00%) |
Sep 26, 2017 | 51.59 | 52.04 | 50.04 | 51.68 | 160,954 | +0.24(+0.47%) |
Sep 25, 2017 | 51.25 | 51.71 | 50.77 | 51.44 | 127,778 | +0.30(+0.58%) |
Sep 22, 2017 | 51.13 | 51.51 | 51.10 | 51.14 | 225,364 | -0.00(-0.01%) |
Sep 21, 2017 | 50.96 | 51.38 | 50.37 | 51.15 | 212,996 | +0.30(+0.60%) |
Sep 20, 2017 | 50.29 | 51.04 | 50.29 | 50.84 | 204,951 | +0.62(+1.23%) |
Sep 19, 2017 | 50.31 | 50.59 | 50.10 | 50.23 | 100,864 | -0.08(-0.17%) |
Sep 18, 2017 | 50.25 | 50.49 | 50.05 | 50.31 | 126,167 | +0.23(+0.47%) |
Sep 15, 2017 | 49.44 | 50.19 | 48.95 | 50.08 | 311,079 | +0.68(+1.38%) |
Sep 14, 2017 | 50.11 | 50.11 | 49.20 | 49.40 | 188,737 | -0.61(-1.21%) |
Sep 13, 2017 | 49.91 | 50.14 | 49.33 | 50.00 | 279,414 | -0.01(-0.02%) |
Sep 12, 2017 | 49.68 | 50.01 | 49.33 | 50.01 | 135,747 | +0.47(+0.94%) |
Sep 11, 2017 | 49.83 | 50.11 | 49.40 | 49.54 | 107,699 | -0.05(-0.09%) |
Sep 08, 2017 | 49.31 | 49.87 | 47.96 | 49.59 | 239,822 | +0.28(+0.57%) |
Sep 07, 2017 | 48.81 | 49.34 | 48.81 | 49.31 | 157,059 | +0.65(+1.34%) |
Sep 06, 2017 | 48.94 | 48.06 | 48.66 | 194,176 | +0.22(+0.46%) | |
Sep 05, 2017 | 48.36 | 48.79 | 47.94 | 48.43 | 269,706 | -0.06(-0.12%) |
Sep 01, 2017 | 48.50 | 48.96 | 48.45 | 48.49 | 290,037 | -0.06(-0.12%) |
Aug 31, 2017 | 48.74 | 49.12 | 48.39 | 48.55 | 193,824 | -0.13(-0.27%) |
Aug 30, 2017 | 48.55 | 48.95 | 48.52 | 48.68 | 244,914 | +0.12(+0.25%) |
Aug 29, 2017 | 48.10 | 48.93 | 48.10 | 48.55 | 321,738 | +0.27(+0.56%) |
Aug 28, 2017 | 47.67 | 48.44 | 47.67 | 48.28 | 135,457 | +0.67(+1.41%) |
Aug 25, 2017 | 47.24 | 48.31 | 47.05 | 47.61 | 75,673 | +0.57(+1.21%) |
Aug 24, 2017 | 47.44 | 47.81 | 47.02 | 47.04 | 65,897 | -0.17(-0.36%) |
Aug 23, 2017 | 47.13 | 47.56 | 46.69 | 47.21 | 156,108 | -0.16(-0.34%) |
Aug 22, 2017 | 47.30 | 47.63 | 47.17 | 47.37 | 97,485 | +0.10(+0.22%) |
Aug 21, 2017 | 47.37 | 48.03 | 47.01 | 47.27 | 89,349 | -0.21(-0.45%) |
Aug 18, 2017 | 47.01 | 47.96 | 46.85 | 47.48 | 109,890 | +0.23(+0.49%) |
Aug 17, 2017 | 47.56 | 48.67 | 47.25 | 47.25 | 86,754 | -0.64(-1.34%) |
Aug 16, 2017 | 47.59 | 48.55 | 47.59 | 47.89 | 107,523 | +0.39(+0.82%) |
Aug 15, 2017 | 48.08 | 48.36 | 47.24 | 47.50 | 165,642 | -0.46(-0.95%) |
Aug 14, 2017 | 47.59 | 49.54 | 47.29 | 47.96 | 168,085 | +0.57(+1.20%) |
Aug 11, 2017 | 47.54 | 48.71 | 47.15 | 47.39 | 122,743 | +0.04(+0.08%) |
Aug 10, 2017 | 47.80 | 47.99 | 47.32 | 47.35 | 89,079 | -0.61(-1.28%) |
Aug 09, 2017 | 47.48 | 47.97 | 47.45 | 47.96 | 119,438 | +0.27(+0.57%) |
Aug 08, 2017 | 47.86 | 49.36 | 47.65 | 47.69 | 146,367 | -0.29(-0.60%) |
Aug 07, 2017 | 48.03 | 49.72 | 47.81 | 47.98 | 126,976 | -0.07(-0.14%) |
Aug 04, 2017 | 47.50 | 48.35 | 47.32 | 48.05 | 122,472 | +0.55(+1.16%) |
Aug 03, 2017 | 47.55 | 47.93 | 47.11 | 47.50 | 117,613 | +0.11(+0.24%) |
Aug 02, 2017 | 47.19 | 47.56 | 46.62 | 47.39 | 169,643 | +0.18(+0.37%) |