Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.65 | 54.15 | 51.30 | 52.35 | 142,610 | +0.00(+0.00%) |
Oct 30, 2017 | 52.35 | 53.55 | 49.95 | 52.35 | 137,363 | -0.45(-0.85%) |
Oct 27, 2017 | 52.20 | 53.85 | 47.70 | 52.80 | 283,109 | +0.60(+1.15%) |
Oct 26, 2017 | 57.30 | 57.30 | 51.90 | 52.20 | 166,577 | -4.80(-8.42%) |
Oct 25, 2017 | 55.35 | 57.30 | 55.05 | 57.00 | 72,057 | +0.75(+1.33%) |
Oct 24, 2017 | 57.00 | 57.75 | 55.35 | 56.25 | 89,938 | -0.60(-1.06%) |
Oct 23, 2017 | 58.20 | 59.40 | 56.40 | 56.85 | 62,636 | -1.50(-2.57%) |
Oct 20, 2017 | 59.55 | 59.85 | 57.90 | 58.35 | 80,350 | +0.45(+0.78%) |
Oct 19, 2017 | 57.15 | 61.95 | 57.00 | 57.90 | 255,818 | +0.75(+1.31%) |
Oct 18, 2017 | 55.65 | 59.55 | 55.65 | 57.15 | 155,910 | +1.80(+3.25%) |
Oct 17, 2017 | 54.60 | 56.40 | 54.60 | 55.35 | 104,182 | +0.75(+1.37%) |
Oct 16, 2017 | 55.05 | 56.10 | 54.15 | 54.60 | 37,978 | -0.15(-0.27%) |
Oct 13, 2017 | 54.30 | 55.80 | 53.33 | 54.75 | 70,478 | +0.60(+1.11%) |
Oct 12, 2017 | 55.05 | 55.80 | 54.00 | 54.15 | 81,343 | -0.75(-1.37%) |
Oct 11, 2017 | 55.95 | 56.25 | 54.90 | 54.90 | 82,988 | -0.90(-1.61%) |
Oct 10, 2017 | 55.20 | 56.55 | 54.83 | 55.80 | 79,006 | +0.75(+1.36%) |
Oct 09, 2017 | 55.20 | 55.35 | 54.08 | 55.05 | 45,972 | +0.45(+0.82%) |
Oct 06, 2017 | 54.60 | 55.42 | 53.70 | 54.60 | 103,637 | -0.15(-0.27%) |
Oct 05, 2017 | 54.00 | 55.35 | 53.25 | 54.75 | 89,974 | +0.75(+1.39%) |
Oct 04, 2017 | 54.15 | 55.35 | 53.55 | 54.00 | 118,582 | +0.00(+0.00%) |
Oct 03, 2017 | 53.10 | 54.60 | 52.95 | 54.00 | 105,933 | +0.75(+1.41%) |
Oct 02, 2017 | 51.60 | 54.00 | 51.60 | 53.25 | 103,269 | +1.65(+3.20%) |
Sep 29, 2017 | 52.35 | 53.77 | 51.00 | 51.60 | 256,090 | +1.80(+3.61%) |
Sep 28, 2017 | 49.65 | 49.80 | 48.00 | 49.80 | 110,212 | +0.30(+0.61%) |
Sep 27, 2017 | 49.80 | 48.90 | 49.50 | 69,085 | +0.90(+1.85%) | |
Sep 26, 2017 | 47.85 | 49.05 | 47.85 | 48.60 | 68,085 | +0.75(+1.57%) |
Sep 25, 2017 | 47.85 | 48.38 | 47.02 | 47.85 | 52,956 | +0.00(+0.00%) |
Sep 22, 2017 | 47.25 | 48.00 | 46.65 | 47.85 | 65,785 | +0.60(+1.27%) |
Sep 21, 2017 | 46.20 | 48.00 | 46.20 | 47.25 | 64,657 | +0.75(+1.61%) |
Sep 20, 2017 | 46.35 | 46.88 | 46.05 | 46.50 | 56,087 | +0.15(+0.32%) |
Sep 19, 2017 | 45.75 | 47.00 | 45.30 | 46.35 | 54,515 | +0.75(+1.64%) |
Sep 18, 2017 | 45.75 | 46.20 | 44.85 | 45.60 | 47,728 | +0.15(+0.33%) |
Sep 15, 2017 | 45.00 | 45.90 | 44.10 | 45.45 | 121,155 | +0.15(+0.33%) |
Sep 14, 2017 | 45.30 | 46.05 | 44.70 | 45.30 | 32,798 | +0.00(+0.00%) |
Sep 13, 2017 | 44.85 | 45.75 | 44.40 | 45.30 | 36,791 | +0.30(+0.67%) |
Sep 12, 2017 | 44.70 | 45.90 | 44.40 | 45.00 | 61,353 | +0.30(+0.67%) |
Sep 11, 2017 | 44.55 | 45.75 | 44.17 | 44.70 | 48,993 | +0.60(+1.36%) |
Sep 08, 2017 | 44.10 | 44.70 | 43.73 | 44.10 | 46,466 | -0.30(-0.68%) |
Sep 07, 2017 | 44.25 | 44.85 | 43.73 | 44.40 | 54,022 | +0.15(+0.34%) |
Sep 06, 2017 | 43.50 | 44.85 | 43.19 | 44.25 | 138,210 | +0.75(+1.72%) |
Sep 05, 2017 | 44.25 | 44.85 | 42.60 | 43.50 | 68,283 | -0.75(-1.69%) |
Sep 01, 2017 | 43.95 | 44.25 | 42.75 | 44.25 | 61,571 | +0.30(+0.68%) |
Aug 31, 2017 | 43.65 | 44.48 | 43.20 | 43.95 | 85,768 | +0.45(+1.03%) |
Aug 30, 2017 | 43.20 | 43.65 | 42.67 | 43.50 | 37,839 | +0.30(+0.69%) |
Aug 29, 2017 | 42.45 | 43.80 | 41.10 | 43.20 | 93,842 | +0.30(+0.70%) |
Aug 28, 2017 | 43.50 | 43.95 | 42.15 | 42.90 | 132,153 | -0.60(-1.38%) |
Aug 25, 2017 | 42.75 | 43.80 | 42.15 | 43.50 | 85,529 | +0.75(+1.75%) |
Aug 24, 2017 | 41.25 | 42.90 | 40.80 | 42.75 | 69,171 | +1.50(+3.64%) |
Aug 23, 2017 | 40.20 | 42.15 | 39.90 | 41.25 | 121,863 | +0.75(+1.85%) |
Aug 22, 2017 | 41.10 | 41.55 | 40.35 | 40.50 | 35,827 | -0.45(-1.10%) |
Aug 21, 2017 | 41.70 | 41.85 | 40.50 | 40.95 | 55,319 | -0.90(-2.15%) |
Aug 18, 2017 | 41.55 | 42.52 | 40.20 | 41.85 | 116,333 | -0.15(-0.36%) |
Aug 17, 2017 | 41.55 | 43.20 | 41.40 | 42.00 | 136,712 | +0.00(+0.00%) |
Aug 16, 2017 | 41.85 | 42.45 | 40.12 | 42.00 | 127,886 | +0.15(+0.36%) |
Aug 15, 2017 | 43.20 | 43.20 | 41.40 | 41.85 | 39,513 | -1.20(-2.79%) |
Aug 14, 2017 | 42.90 | 43.80 | 42.67 | 43.05 | 36,002 | +0.45(+1.06%) |
Aug 11, 2017 | 43.35 | 43.65 | 42.08 | 42.60 | 63,282 | -0.75(-1.73%) |
Aug 10, 2017 | 43.50 | 44.72 | 43.20 | 43.35 | 71,257 | -0.60(-1.37%) |
Aug 09, 2017 | 43.95 | 44.55 | 42.90 | 43.95 | 83,609 | +0.15(+0.34%) |
Aug 08, 2017 | 42.60 | 44.85 | 40.62 | 43.80 | 142,544 | +1.05(+2.46%) |
Aug 07, 2017 | 42.30 | 43.65 | 42.00 | 42.75 | 43,547 | +0.30(+0.71%) |
Aug 04, 2017 | 43.80 | 44.04 | 42.15 | 42.45 | 110,901 | -0.90(-2.08%) |
Aug 03, 2017 | 42.90 | 44.10 | 42.60 | 43.35 | 57,768 | +0.30(+0.70%) |
Aug 02, 2017 | 42.60 | 45.88 | 41.10 | 43.05 | 124,035 | +0.00(+0.00%) |