Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.30 | 53.65 | 51.90 | 53.40 | 285,888 | +1.20(+2.30%) |
Oct 30, 2017 | 53.25 | 53.25 | 51.65 | 52.20 | 167,769 | -1.20(-2.25%) |
Oct 27, 2017 | 53.45 | 53.75 | 52.85 | 53.40 | 238,533 | +0.20(+0.38%) |
Oct 26, 2017 | 53.35 | 53.45 | 53.05 | 53.20 | 142,711 | +0.00(+0.00%) |
Oct 25, 2017 | 53.00 | 53.52 | 52.65 | 53.20 | 220,287 | +0.00(+0.00%) |
Oct 24, 2017 | 53.25 | 53.40 | 52.85 | 53.20 | 219,758 | +0.10(+0.19%) |
Oct 23, 2017 | 53.50 | 53.70 | 52.90 | 53.10 | 265,601 | -0.20(-0.38%) |
Oct 20, 2017 | 53.85 | 54.00 | 53.15 | 53.30 | 331,095 | -0.10(-0.19%) |
Oct 19, 2017 | 53.55 | 53.75 | 53.10 | 53.40 | 202,568 | -0.45(-0.84%) |
Oct 18, 2017 | 53.55 | 54.05 | 53.20 | 53.85 | 399,017 | +0.70(+1.32%) |
Oct 17, 2017 | 53.80 | 54.05 | 53.00 | 53.15 | 236,452 | -0.10(-0.19%) |
Oct 16, 2017 | 53.85 | 54.12 | 52.95 | 53.25 | 233,556 | -0.55(-1.02%) |
Oct 13, 2017 | 54.00 | 54.45 | 53.67 | 53.80 | 198,228 | -0.15(-0.28%) |
Oct 12, 2017 | 54.20 | 55.15 | 53.83 | 53.95 | 206,117 | -0.30(-0.55%) |
Oct 11, 2017 | 53.80 | 54.40 | 53.80 | 54.25 | 297,743 | +0.25(+0.46%) |
Oct 10, 2017 | 54.70 | 54.90 | 53.92 | 54.00 | 254,596 | -0.25(-0.46%) |
Oct 09, 2017 | 53.65 | 54.65 | 52.96 | 54.25 | 208,441 | +0.60(+1.12%) |
Oct 06, 2017 | 52.85 | 53.65 | 52.55 | 53.65 | 129,326 | +0.50(+0.94%) |
Oct 05, 2017 | 54.00 | 54.20 | 53.10 | 53.15 | 308,753 | -0.45(-0.84%) |
Oct 04, 2017 | 53.70 | 53.85 | 53.00 | 53.60 | 304,076 | +0.10(+0.19%) |
Oct 03, 2017 | 52.20 | 53.50 | 52.20 | 53.50 | 443,644 | +1.40(+2.69%) |
Oct 02, 2017 | 51.20 | 52.15 | 51.10 | 52.10 | 357,357 | +1.10(+2.16%) |
Sep 29, 2017 | 50.00 | 51.15 | 50.00 | 51.00 | 281,220 | +1.05(+2.10%) |
Sep 28, 2017 | 49.70 | 50.65 | 49.70 | 49.95 | 181,139 | +0.25(+0.50%) |
Sep 27, 2017 | 50.00 | 50.40 | 48.75 | 49.70 | 474,869 | -0.35(-0.70%) |
Sep 26, 2017 | 51.15 | 52.00 | 49.76 | 50.05 | 653,713 | +0.15(+0.30%) |
Sep 25, 2017 | 50.25 | 50.50 | 49.60 | 49.90 | 323,729 | -0.40(-0.80%) |
Sep 22, 2017 | 49.45 | 50.55 | 49.30 | 50.30 | 351,510 | +0.75(+1.51%) |
Sep 21, 2017 | 49.05 | 49.75 | 48.51 | 49.55 | 547,661 | +0.55(+1.12%) |
Sep 20, 2017 | 48.50 | 49.15 | 48.00 | 49.00 | 426,382 | +0.50(+1.03%) |
Sep 19, 2017 | 47.40 | 48.80 | 47.40 | 48.50 | 392,045 | +1.00(+2.11%) |
Sep 18, 2017 | 47.25 | 47.70 | 46.95 | 47.50 | 389,727 | +0.40(+0.85%) |
Sep 15, 2017 | 47.00 | 47.15 | 46.35 | 47.10 | 430,716 | +0.15(+0.32%) |
Sep 14, 2017 | 46.40 | 47.25 | 46.10 | 46.95 | 263,708 | +0.40(+0.86%) |
Sep 13, 2017 | 45.80 | 46.65 | 45.40 | 46.55 | 390,305 | +0.55(+1.20%) |
Sep 12, 2017 | 44.85 | 46.40 | 44.45 | 46.00 | 346,074 | +1.35(+3.02%) |
Sep 11, 2017 | 43.95 | 44.70 | 43.88 | 44.65 | 222,985 | +1.15(+2.64%) |
Sep 08, 2017 | 42.85 | 43.55 | 42.80 | 43.50 | 212,569 | +0.65(+1.52%) |
Sep 07, 2017 | 43.60 | 43.60 | 42.15 | 42.85 | 490,461 | -0.60(-1.38%) |
Sep 06, 2017 | 43.80 | 43.85 | 42.70 | 43.45 | 205,351 | -0.25(-0.57%) |
Sep 05, 2017 | 44.05 | 44.40 | 43.10 | 43.70 | 187,953 | -0.50(-1.13%) |
Sep 01, 2017 | 44.50 | 44.50 | 43.92 | 44.20 | 236,280 | -0.25(-0.56%) |
Aug 31, 2017 | 43.35 | 44.50 | 43.35 | 44.45 | 252,711 | +1.15(+2.66%) |
Aug 30, 2017 | 42.50 | 43.40 | 42.35 | 43.30 | 246,964 | +0.65(+1.52%) |
Aug 29, 2017 | 42.40 | 42.80 | 38.00 | 42.65 | 276,843 | +0.05(+0.12%) |
Aug 28, 2017 | 43.00 | 43.00 | 42.35 | 42.60 | 280,439 | -0.40(-0.93%) |
Aug 25, 2017 | 43.70 | 43.70 | 42.90 | 43.00 | 204,562 | -0.60(-1.38%) |
Aug 24, 2017 | 43.80 | 43.95 | 43.30 | 43.60 | 278,438 | +0.05(+0.11%) |
Aug 23, 2017 | 43.50 | 43.80 | 43.20 | 43.55 | 165,008 | -0.20(-0.46%) |
Aug 22, 2017 | 43.10 | 43.85 | 42.90 | 43.75 | 274,407 | +0.95(+2.22%) |
Aug 21, 2017 | 43.15 | 43.45 | 42.70 | 42.80 | 193,474 | -0.40(-0.93%) |
Aug 18, 2017 | 43.20 | 43.75 | 42.45 | 43.20 | 229,709 | -0.35(-0.80%) |
Aug 17, 2017 | 43.25 | 44.05 | 43.02 | 43.55 | 301,055 | +0.15(+0.35%) |
Aug 16, 2017 | 44.60 | 44.75 | 43.35 | 43.40 | 250,231 | -1.10(-2.47%) |
Aug 15, 2017 | 43.85 | 44.80 | 43.55 | 44.50 | 309,918 | +1.10(+2.53%) |
Aug 14, 2017 | 43.25 | 43.60 | 42.90 | 43.40 | 270,772 | +0.70(+1.64%) |
Aug 11, 2017 | 42.75 | 43.35 | 42.45 | 42.70 | 271,917 | -0.25(-0.58%) |
Aug 10, 2017 | 44.45 | 45.17 | 42.90 | 42.95 | 518,114 | -1.65(-3.70%) |
Aug 09, 2017 | 40.55 | 44.85 | 39.20 | 44.60 | 1,487,642 | +6.35(+16.60%) |
Aug 08, 2017 | 38.85 | 39.15 | 37.95 | 38.25 | 212,431 | -0.55(-1.42%) |
Aug 07, 2017 | 38.95 | 39.15 | 38.70 | 38.80 | 115,437 | -0.15(-0.39%) |
Aug 04, 2017 | 38.80 | 39.08 | 38.60 | 38.95 | 98,499 | +0.40(+1.04%) |
Aug 03, 2017 | 38.70 | 38.88 | 38.20 | 38.55 | 160,906 | -0.15(-0.39%) |
Aug 02, 2017 | 39.10 | 39.15 | 38.40 | 38.70 | 201,499 | -0.40(-1.02%) |