Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.52 | 53.30 | 52.50 | 52.64 | 932,373 | +0.12(+0.23%) |
Oct 30, 2017 | 52.02 | 52.93 | 52.02 | 52.52 | 1,309,256 | +0.09(+0.17%) |
Oct 27, 2017 | 52.55 | 52.67 | 52.02 | 52.43 | 606,385 | -0.19(-0.36%) |
Oct 26, 2017 | 52.31 | 52.81 | 52.01 | 52.62 | 607,655 | +0.56(+1.08%) |
Oct 25, 2017 | 52.77 | 52.94 | 51.91 | 52.06 | 928,927 | -0.84(-1.59%) |
Oct 24, 2017 | 52.84 | 53.03 | 52.53 | 52.90 | 450,896 | +0.35(+0.67%) |
Oct 23, 2017 | 52.99 | 53.08 | 52.40 | 52.55 | 660,319 | -0.51(-0.96%) |
Oct 20, 2017 | 52.72 | 53.19 | 52.62 | 53.06 | 1,307,477 | +0.80(+1.53%) |
Oct 19, 2017 | 52.12 | 52.26 | 51.74 | 52.26 | 1,148,899 | -0.07(-0.13%) |
Oct 18, 2017 | 52.51 | 52.64 | 52.20 | 52.33 | 853,183 | -0.10(-0.19%) |
Oct 17, 2017 | 52.59 | 52.82 | 52.35 | 52.43 | 691,291 | -0.01(-0.02%) |
Oct 16, 2017 | 52.35 | 52.85 | 52.31 | 52.44 | 646,633 | +0.09(+0.17%) |
Oct 13, 2017 | 52.11 | 52.47 | 51.99 | 52.35 | 400,626 | +0.29(+0.56%) |
Oct 12, 2017 | 52.00 | 52.37 | 51.83 | 52.06 | 425,436 | +0.06(+0.12%) |
Oct 11, 2017 | 51.97 | 52.30 | 51.64 | 52.00 | 859,328 | -0.05(-0.10%) |
Oct 10, 2017 | 51.99 | 52.13 | 51.39 | 52.05 | 692,841 | -0.04(-0.08%) |
Oct 09, 2017 | 52.05 | 52.37 | 51.92 | 52.09 | 452,368 | +0.12(+0.23%) |
Oct 06, 2017 | 51.95 | 52.07 | 51.62 | 51.97 | 578,123 | -0.03(-0.06%) |
Oct 05, 2017 | 52.07 | 52.29 | 51.94 | 52.00 | 818,740 | +0.01(+0.02%) |
Oct 04, 2017 | 51.89 | 52.34 | 51.81 | 51.99 | 716,771 | +0.15(+0.29%) |
Oct 03, 2017 | 51.55 | 51.84 | 50.91 | 51.84 | 1,040,227 | +0.38(+0.74%) |
Oct 02, 2017 | 51.29 | 51.69 | 51.22 | 51.46 | 1,002,488 | +0.35(+0.68%) |
Sep 29, 2017 | 50.66 | 51.27 | 50.49 | 51.11 | 986,589 | +0.46(+0.91%) |
Sep 28, 2017 | 50.11 | 50.65 | 49.70 | 50.65 | 916,642 | +0.62(+1.24%) |
Sep 27, 2017 | 50.48 | 50.65 | 49.87 | 50.03 | 863,016 | -0.24(-0.48%) |
Sep 26, 2017 | 49.88 | 50.65 | 49.81 | 50.27 | 744,604 | +0.49(+0.98%) |
Sep 25, 2017 | 49.90 | 50.00 | 49.40 | 49.78 | 610,172 | -0.12(-0.24%) |
Sep 22, 2017 | 50.16 | 50.43 | 49.60 | 49.90 | 870,738 | -0.26(-0.52%) |
Sep 21, 2017 | 50.24 | 50.43 | 49.84 | 50.16 | 533,715 | -0.04(-0.08%) |
Sep 20, 2017 | 49.88 | 50.35 | 49.47 | 50.20 | 695,207 | +0.18(+0.36%) |
Sep 19, 2017 | 49.42 | 50.05 | 49.25 | 50.02 | 560,132 | +0.78(+1.58%) |
Sep 18, 2017 | 49.77 | 49.93 | 49.19 | 49.24 | 757,302 | -0.37(-0.75%) |
Sep 15, 2017 | 49.02 | 49.66 | 48.97 | 49.61 | 944,537 | +0.60(+1.22%) |
Sep 14, 2017 | 49.38 | 49.53 | 48.92 | 49.01 | 502,480 | -0.43(-0.87%) |
Sep 13, 2017 | 49.54 | 50.00 | 49.35 | 49.44 | 539,153 | -0.14(-0.28%) |
Sep 12, 2017 | 49.34 | 49.69 | 49.21 | 49.58 | 444,365 | +0.41(+0.83%) |
Sep 11, 2017 | 49.22 | 49.59 | 49.01 | 49.17 | 810,879 | +0.17(+0.35%) |
Sep 08, 2017 | 48.38 | 49.06 | 48.13 | 49.00 | 951,339 | +0.44(+0.91%) |
Sep 07, 2017 | 49.43 | 49.43 | 48.23 | 48.56 | 1,279,587 | -0.63(-1.28%) |
Sep 06, 2017 | 49.77 | 50.17 | 49.13 | 49.19 | 738,247 | -0.34(-0.69%) |
Sep 05, 2017 | 50.31 | 50.38 | 49.09 | 49.53 | 776,648 | -0.86(-1.71%) |
Sep 01, 2017 | 50.42 | 50.90 | 50.34 | 50.39 | 1,217,918 | +0.09(+0.18%) |
Aug 31, 2017 | 49.92 | 50.45 | 49.68 | 50.30 | 1,172,660 | +0.64(+1.29%) |
Aug 30, 2017 | 49.41 | 49.74 | 49.37 | 49.66 | 926,878 | +0.18(+0.36%) |
Aug 29, 2017 | 48.75 | 49.51 | 48.68 | 49.48 | 577,388 | +0.28(+0.57%) |
Aug 28, 2017 | 49.24 | 49.24 | 48.91 | 49.20 | 374,223 | +0.09(+0.18%) |
Aug 25, 2017 | 49.04 | 49.29 | 48.88 | 49.11 | 513,326 | +0.29(+0.59%) |
Aug 24, 2017 | 48.68 | 49.03 | 48.52 | 48.82 | 674,769 | +0.40(+0.83%) |
Aug 23, 2017 | 48.31 | 48.70 | 48.31 | 48.42 | 735,636 | -0.10(-0.21%) |
Aug 22, 2017 | 47.99 | 48.61 | 47.99 | 48.52 | 529,904 | +0.65(+1.36%) |
Aug 21, 2017 | 47.96 | 48.44 | 47.70 | 47.87 | 458,927 | -0.09(-0.19%) |
Aug 18, 2017 | 48.09 | 48.40 | 47.91 | 47.96 | 858,341 | -0.24(-0.50%) |
Aug 17, 2017 | 48.99 | 49.20 | 48.16 | 48.20 | 963,089 | -0.78(-1.59%) |
Aug 16, 2017 | 48.64 | 49.38 | 48.50 | 48.98 | 1,067,005 | +0.43(+0.89%) |
Aug 15, 2017 | 48.63 | 49.33 | 48.55 | 48.55 | 798,693 | -0.08(-0.16%) |
Aug 14, 2017 | 48.82 | 49.29 | 48.53 | 48.63 | 727,416 | +0.30(+0.62%) |
Aug 11, 2017 | 47.70 | 48.81 | 47.70 | 48.33 | 1,333,771 | -0.63(-1.29%) |
Aug 10, 2017 | 49.67 | 49.70 | 48.83 | 48.96 | 1,324,783 | -0.99(-1.98%) |
Aug 09, 2017 | 49.62 | 50.05 | 49.07 | 49.95 | 1,610,949 | +0.09(+0.18%) |
Aug 08, 2017 | 50.24 | 50.79 | 49.65 | 49.86 | 882,493 | -0.38(-0.76%) |
Aug 07, 2017 | 50.14 | 50.45 | 49.21 | 50.24 | 1,589,884 | +0.11(+0.22%) |
Aug 04, 2017 | 49.83 | 50.27 | 49.51 | 50.13 | 1,477,377 | +0.68(+1.38%) |
Aug 03, 2017 | 49.51 | 50.66 | 49.04 | 49.45 | 1,354,988 | +0.56(+1.15%) |
Aug 02, 2017 | 49.33 | 49.53 | 48.57 | 48.89 | 754,495 | -0.52(-1.05%) |