Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.00 | 54.73 | 53.80 | 54.55 | 119,276 | +1.05(+1.96%) |
Oct 30, 2017 | 54.15 | 54.15 | 52.70 | 53.50 | 95,545 | -0.70(-1.29%) |
Oct 27, 2017 | 54.95 | 54.95 | 54.10 | 54.20 | 118,740 | -0.65(-1.19%) |
Oct 26, 2017 | 57.00 | 57.05 | 54.61 | 54.85 | 160,808 | -2.00(-3.52%) |
Oct 25, 2017 | 56.00 | 57.05 | 55.35 | 56.85 | 232,238 | +0.75(+1.34%) |
Oct 24, 2017 | 55.35 | 56.30 | 54.20 | 56.10 | 186,887 | +0.90(+1.63%) |
Oct 23, 2017 | 53.10 | 55.25 | 53.10 | 55.20 | 196,256 | +2.15(+4.05%) |
Oct 20, 2017 | 53.10 | 53.45 | 52.55 | 53.05 | 110,653 | +0.35(+0.66%) |
Oct 19, 2017 | 52.05 | 52.77 | 51.70 | 52.70 | 92,966 | +0.40(+0.76%) |
Oct 18, 2017 | 51.95 | 52.60 | 51.85 | 52.30 | 116,470 | +0.40(+0.77%) |
Oct 17, 2017 | 52.15 | 52.40 | 51.35 | 51.90 | 119,921 | -0.55(-1.05%) |
Oct 16, 2017 | 52.65 | 52.75 | 51.70 | 52.45 | 126,090 | +0.00(+0.00%) |
Oct 13, 2017 | 52.80 | 53.05 | 52.25 | 52.45 | 79,459 | -0.15(-0.29%) |
Oct 12, 2017 | 52.00 | 52.75 | 51.80 | 52.60 | 101,219 | +0.25(+0.48%) |
Oct 11, 2017 | 53.80 | 53.80 | 52.10 | 52.35 | 233,991 | -1.05(-1.97%) |
Oct 10, 2017 | 53.50 | 53.50 | 52.70 | 53.40 | 189,986 | +0.30(+0.56%) |
Oct 09, 2017 | 53.25 | 53.35 | 52.30 | 53.10 | 264,819 | +0.25(+0.47%) |
Oct 06, 2017 | 52.85 | 53.25 | 52.50 | 52.85 | 152,197 | -0.20(-0.38%) |
Oct 05, 2017 | 52.85 | 53.71 | 52.80 | 53.05 | 124,326 | +0.30(+0.57%) |
Oct 04, 2017 | 52.30 | 52.95 | 52.15 | 52.75 | 150,980 | +0.40(+0.76%) |
Oct 03, 2017 | 51.90 | 52.45 | 51.40 | 52.35 | 234,344 | +0.35(+0.67%) |
Oct 02, 2017 | 51.00 | 52.05 | 50.85 | 52.00 | 182,367 | +1.00(+1.96%) |
Sep 29, 2017 | 50.70 | 51.75 | 50.45 | 51.00 | 158,882 | +0.20(+0.39%) |
Sep 28, 2017 | 52.10 | 52.50 | 50.70 | 50.80 | 187,754 | -1.15(-2.21%) |
Sep 27, 2017 | 51.10 | 52.27 | 51.10 | 51.95 | 316,262 | +1.00(+1.96%) |
Sep 26, 2017 | 51.65 | 51.80 | 50.85 | 50.95 | 222,566 | -0.65(-1.26%) |
Sep 25, 2017 | 52.10 | 52.74 | 51.10 | 51.60 | 353,456 | +0.00(+0.00%) |
Sep 22, 2017 | 49.03 | 52.30 | 48.65 | 51.60 | 478,501 | +4.80(+10.26%) |
Sep 21, 2017 | 46.15 | 46.85 | 46.05 | 46.80 | 84,572 | +0.60(+1.30%) |
Sep 20, 2017 | 45.95 | 46.65 | 45.80 | 46.20 | 78,662 | +0.15(+0.33%) |
Sep 19, 2017 | 45.75 | 46.30 | 45.60 | 46.05 | 111,317 | +0.30(+0.66%) |
Sep 18, 2017 | 44.45 | 45.80 | 44.45 | 45.75 | 105,340 | +1.40(+3.16%) |
Sep 15, 2017 | 44.35 | 44.55 | 43.40 | 44.35 | 307,054 | +0.15(+0.34%) |
Sep 14, 2017 | 44.40 | 44.55 | 43.80 | 44.20 | 111,470 | -0.35(-0.79%) |
Sep 13, 2017 | 44.00 | 44.62 | 43.80 | 44.55 | 200,355 | +0.60(+1.37%) |
Sep 12, 2017 | 43.70 | 44.05 | 43.50 | 43.95 | 75,247 | +0.35(+0.80%) |
Sep 11, 2017 | 44.00 | 44.60 | 43.45 | 43.60 | 117,477 | +0.00(+0.00%) |
Sep 08, 2017 | 43.25 | 44.20 | 43.25 | 43.60 | 96,901 | +0.20(+0.46%) |
Sep 07, 2017 | 43.00 | 43.45 | 42.65 | 43.40 | 64,560 | +0.45(+1.05%) |
Sep 06, 2017 | 43.50 | 43.50 | 42.50 | 42.95 | 137,992 | -0.20(-0.46%) |
Sep 05, 2017 | 43.35 | 43.55 | 42.80 | 43.15 | 139,018 | -0.15(-0.35%) |
Sep 01, 2017 | 43.05 | 43.35 | 42.65 | 43.30 | 142,647 | +0.35(+0.81%) |
Aug 31, 2017 | 42.90 | 43.30 | 42.45 | 42.95 | 166,806 | +0.15(+0.35%) |
Aug 30, 2017 | 41.80 | 43.30 | 41.80 | 42.80 | 118,122 | +0.95(+2.27%) |
Aug 29, 2017 | 41.55 | 41.95 | 41.55 | 41.85 | 84,148 | -0.05(-0.12%) |
Aug 28, 2017 | 42.35 | 42.40 | 41.83 | 41.90 | 130,226 | -0.35(-0.83%) |
Aug 25, 2017 | 41.75 | 42.35 | 41.25 | 42.25 | 155,963 | +0.60(+1.44%) |
Aug 24, 2017 | 41.95 | 41.95 | 41.30 | 41.65 | 66,821 | -0.20(-0.48%) |
Aug 23, 2017 | 42.20 | 42.45 | 41.70 | 41.85 | 203,042 | -0.65(-1.53%) |
Aug 22, 2017 | 42.05 | 42.67 | 41.72 | 42.50 | 184,589 | +0.55(+1.31%) |
Aug 21, 2017 | 42.25 | 42.50 | 41.55 | 41.95 | 135,978 | -0.40(-0.94%) |
Aug 18, 2017 | 42.50 | 42.73 | 41.90 | 42.35 | 159,364 | -0.35(-0.82%) |
Aug 17, 2017 | 42.85 | 43.10 | 42.45 | 42.70 | 153,082 | -0.35(-0.81%) |
Aug 16, 2017 | 43.50 | 43.70 | 42.85 | 43.05 | 80,335 | -0.35(-0.81%) |
Aug 15, 2017 | 43.80 | 43.83 | 43.20 | 43.40 | 153,288 | -0.45(-1.03%) |
Aug 14, 2017 | 42.70 | 43.90 | 42.58 | 43.85 | 129,948 | +1.65(+3.91%) |
Aug 11, 2017 | 41.90 | 42.70 | 41.05 | 42.20 | 250,278 | -0.15(-0.35%) |
Aug 10, 2017 | 43.90 | 43.90 | 42.10 | 42.35 | 171,432 | +2.15(+5.35%) |
Aug 09, 2017 | 40.65 | 40.80 | 39.58 | 40.20 | 162,016 | -0.60(-1.47%) |
Aug 08, 2017 | 43.75 | 43.86 | 40.65 | 40.80 | 227,482 | -3.10(-7.06%) |
Aug 07, 2017 | 42.70 | 44.05 | 42.70 | 43.90 | 319,605 | +1.25(+2.93%) |
Aug 04, 2017 | 46.00 | 46.00 | 41.25 | 42.65 | 467,207 | -4.20(-8.96%) |
Aug 03, 2017 | 46.15 | 46.95 | 45.95 | 46.85 | 119,560 | +0.75(+1.63%) |
Aug 02, 2017 | 47.40 | 47.95 | 46.00 | 46.10 | 120,030 | -1.25(-2.64%) |