Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.98 | 56.49 | 53.98 | 56.03 | 264,244 | +3.62(+6.91%) |
Oct 30, 2017 | 53.71 | 53.71 | 51.80 | 52.41 | 80,500 | -1.44(-2.67%) |
Oct 27, 2017 | 53.89 | 53.94 | 53.33 | 53.84 | 115,029 | +0.09(+0.17%) |
Oct 26, 2017 | 53.43 | 53.84 | 53.10 | 53.75 | 81,328 | +0.46(+0.87%) |
Oct 25, 2017 | 53.66 | 53.66 | 52.68 | 53.29 | 52,907 | -0.28(-0.52%) |
Oct 24, 2017 | 53.75 | 54.03 | 53.33 | 53.57 | 100,198 | +0.09(+0.17%) |
Oct 23, 2017 | 53.84 | 54.49 | 53.15 | 53.47 | 55,391 | -0.09(-0.17%) |
Oct 20, 2017 | 53.80 | 54.22 | 53.29 | 53.57 | 97,693 | +0.28(+0.52%) |
Oct 19, 2017 | 53.15 | 53.38 | 52.73 | 53.29 | 60,853 | -0.14(-0.26%) |
Oct 18, 2017 | 53.15 | 53.84 | 53.01 | 53.43 | 49,304 | +0.37(+0.70%) |
Oct 17, 2017 | 53.75 | 53.96 | 52.87 | 53.06 | 68,002 | -0.84(-1.55%) |
Oct 16, 2017 | 53.43 | 54.03 | 53.24 | 53.89 | 57,869 | +0.60(+1.13%) |
Oct 13, 2017 | 52.96 | 53.38 | 52.82 | 53.29 | 136,177 | +0.32(+0.61%) |
Oct 12, 2017 | 52.96 | 53.61 | 52.82 | 52.96 | 150,307 | -0.05(-0.09%) |
Oct 11, 2017 | 52.87 | 53.29 | 52.82 | 53.01 | 72,692 | +0.09(+0.18%) |
Oct 10, 2017 | 53.33 | 53.47 | 52.73 | 52.92 | 150,160 | -0.05(-0.09%) |
Oct 09, 2017 | 53.01 | 53.47 | 52.96 | 52.96 | 89,618 | -0.05(-0.09%) |
Oct 06, 2017 | 53.43 | 53.43 | 52.78 | 53.01 | 131,577 | -0.32(-0.61%) |
Oct 05, 2017 | 54.03 | 54.26 | 53.33 | 53.33 | 124,433 | -0.84(-1.54%) |
Oct 04, 2017 | 54.12 | 54.66 | 53.94 | 54.17 | 58,300 | +0.00(+0.00%) |
Oct 03, 2017 | 54.12 | 54.40 | 53.89 | 54.17 | 108,689 | +0.14(+0.26%) |
Oct 02, 2017 | 53.33 | 54.03 | 53.22 | 54.03 | 118,559 | +0.74(+1.39%) |
Sep 29, 2017 | 53.38 | 53.80 | 53.15 | 53.29 | 102,598 | -0.19(-0.35%) |
Sep 28, 2017 | 52.92 | 53.52 | 52.59 | 53.47 | 123,945 | +0.46(+0.88%) |
Sep 27, 2017 | 52.17 | 53.52 | 51.66 | 53.01 | 211,438 | +1.11(+2.15%) |
Sep 26, 2017 | 52.59 | 52.59 | 51.85 | 51.90 | 126,557 | -0.56(-1.06%) |
Sep 25, 2017 | 52.13 | 52.50 | 51.76 | 52.45 | 97,687 | +0.23(+0.44%) |
Sep 22, 2017 | 51.85 | 52.41 | 51.71 | 52.22 | 83,958 | +0.32(+0.63%) |
Sep 21, 2017 | 52.08 | 52.36 | 51.90 | 51.90 | 118,262 | -0.19(-0.36%) |
Sep 20, 2017 | 51.94 | 52.45 | 51.48 | 52.08 | 196,142 | +0.33(+0.63%) |
Sep 19, 2017 | 52.08 | 52.36 | 49.67 | 51.76 | 361,557 | -0.19(-0.36%) |
Sep 18, 2017 | 51.62 | 52.13 | 51.38 | 51.94 | 138,725 | +0.42(+0.81%) |
Sep 15, 2017 | 51.38 | 52.03 | 51.15 | 51.52 | 355,238 | +0.23(+0.45%) |
Sep 14, 2017 | 50.87 | 51.38 | 50.69 | 51.29 | 78,356 | +0.32(+0.64%) |
Sep 13, 2017 | 50.41 | 51.06 | 49.95 | 50.97 | 77,604 | +0.42(+0.83%) |
Sep 12, 2017 | 49.90 | 50.64 | 49.90 | 50.55 | 94,592 | +0.74(+1.49%) |
Sep 11, 2017 | 49.53 | 49.90 | 49.44 | 49.81 | 63,566 | +0.60(+1.23%) |
Sep 08, 2017 | 48.51 | 49.44 | 48.14 | 49.20 | 71,923 | +0.62(+1.28%) |
Sep 07, 2017 | 49.04 | 49.04 | 48.21 | 48.58 | 75,387 | -0.37(-0.76%) |
Sep 06, 2017 | 50.02 | 50.02 | 48.81 | 48.95 | 95,162 | -0.74(-1.49%) |
Sep 05, 2017 | 49.74 | 50.06 | 49.41 | 49.69 | 76,097 | -0.23(-0.46%) |
Sep 01, 2017 | 49.69 | 50.06 | 49.55 | 49.92 | 93,132 | +0.32(+0.65%) |
Aug 31, 2017 | 48.44 | 49.69 | 48.35 | 49.60 | 144,652 | +1.30(+2.68%) |
Aug 30, 2017 | 48.40 | 48.49 | 48.07 | 48.30 | 76,808 | -0.09(-0.19%) |
Aug 29, 2017 | 47.84 | 48.58 | 47.47 | 48.40 | 87,780 | +0.23(+0.48%) |
Aug 28, 2017 | 48.03 | 48.30 | 47.84 | 48.16 | 118,890 | +0.28(+0.58%) |
Aug 25, 2017 | 47.75 | 48.12 | 47.47 | 47.89 | 64,994 | +0.32(+0.68%) |
Aug 24, 2017 | 47.42 | 47.75 | 47.29 | 47.56 | 103,692 | +0.28(+0.59%) |
Aug 23, 2017 | 47.10 | 47.38 | 47.10 | 47.29 | 91,056 | -0.19(-0.39%) |
Aug 22, 2017 | 47.29 | 47.49 | 47.01 | 47.47 | 78,570 | +0.37(+0.79%) |
Aug 21, 2017 | 46.55 | 47.33 | 46.55 | 47.10 | 121,941 | +0.46(+0.99%) |
Aug 18, 2017 | 46.13 | 46.73 | 45.53 | 46.64 | 194,130 | +0.14(+0.30%) |
Aug 17, 2017 | 47.38 | 47.38 | 46.45 | 46.50 | 241,966 | -1.06(-2.24%) |
Aug 16, 2017 | 46.96 | 47.84 | 46.78 | 47.56 | 268,323 | +0.69(+1.48%) |
Aug 15, 2017 | 47.61 | 47.61 | 46.78 | 46.87 | 122,867 | -0.65(-1.36%) |
Aug 14, 2017 | 46.96 | 47.66 | 46.96 | 47.52 | 209,821 | +0.93(+1.99%) |
Aug 11, 2017 | 45.99 | 46.92 | 45.67 | 46.59 | 132,668 | +0.05(+0.10%) |
Aug 10, 2017 | 46.96 | 47.10 | 46.55 | 46.55 | 178,754 | -0.65(-1.37%) |
Aug 09, 2017 | 48.35 | 48.58 | 47.10 | 47.19 | 141,101 | -1.39(-2.86%) |
Aug 08, 2017 | 48.26 | 49.51 | 48.16 | 48.58 | 139,196 | +0.28(+0.57%) |
Aug 07, 2017 | 48.26 | 48.90 | 48.07 | 48.30 | 127,270 | +0.05(+0.10%) |
Aug 04, 2017 | 48.12 | 48.95 | 47.38 | 48.26 | 166,668 | +0.23(+0.48%) |
Aug 03, 2017 | 46.87 | 48.07 | 46.87 | 48.03 | 306,271 | +1.20(+2.57%) |
Aug 02, 2017 | 46.73 | 47.70 | 45.80 | 46.82 | 458,100 | -2.73(-5.51%) |