Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.10 | 50.21 | 50.10 | 50.17 | 3,697 | -0.10(-0.20%) |
Oct 27, 2017 | 50.27 | 50.27 | 50.27 | 239 | +0.18(+0.36%) | |
Oct 26, 2017 | 50.07 | 50.13 | 50.00 | 50.09 | 3,007 | +0.04(+0.08%) |
Oct 25, 2017 | 49.96 | 50.43 | 49.84 | 50.05 | 6,796 | +0.00(+0.00%) |
Oct 24, 2017 | 50.25 | 50.25 | 50.02 | 50.05 | 2,129 | +0.00(+0.00%) |
Oct 23, 2017 | 50.20 | 50.20 | 50.05 | 50.05 | 761 | -0.13(-0.26%) |
Oct 20, 2017 | 50.07 | 50.18 | 50.07 | 50.18 | 6,347 | +0.28(+0.56%) |
Oct 19, 2017 | 50.03 | 50.04 | 48.80 | 49.90 | 18,563 | -0.20(-0.39%) |
Oct 18, 2017 | 50.19 | 50.19 | 50.10 | 50.10 | 746 | -0.00(-0.00%) |
Oct 17, 2017 | 50.03 | 50.10 | 50.03 | 50.10 | 734 | +0.04(+0.08%) |
Oct 16, 2017 | 50.00 | 50.06 | 49.97 | 50.06 | 2,336 | +0.18(+0.35%) |
Oct 13, 2017 | 49.92 | 49.97 | 49.81 | 49.88 | 3,632 | -0.03(-0.06%) |
Oct 12, 2017 | 49.92 | 49.99 | 49.89 | 49.91 | 5,009 | -0.06(-0.12%) |
Oct 11, 2017 | 49.94 | 49.97 | 49.88 | 49.97 | 2,595 | +0.14(+0.29%) |
Oct 10, 2017 | 49.87 | 49.92 | 49.83 | 49.83 | 1,691 | -0.02(-0.03%) |
Oct 09, 2017 | 49.89 | 49.89 | 49.85 | 49.85 | 426 | +0.01(+0.01%) |
Oct 06, 2017 | 49.88 | 49.88 | 49.78 | 49.84 | 1,633 | -0.00(-0.00%) |
Oct 05, 2017 | 49.84 | 49.84 | 49.84 | 49.84 | 753 | +0.26(+0.52%) |
Oct 04, 2017 | 49.72 | 49.72 | 49.58 | 49.58 | 733 | +0.02(+0.04%) |
Oct 03, 2017 | 49.50 | 49.68 | 49.00 | 49.56 | 3,615 | +0.02(+0.04%) |
Oct 02, 2017 | 49.54 | 49.54 | 49.54 | 49.54 | 480 | +0.13(+0.27%) |
Sep 29, 2017 | 49.24 | 49.47 | 49.24 | 49.41 | 1,219 | +0.09(+0.18%) |
Sep 28, 2017 | 49.19 | 49.38 | 49.18 | 49.32 | 2,912 | -0.03(-0.05%) |
Sep 27, 2017 | 49.07 | 49.34 | 49.07 | 49.34 | 1,660 | +0.16(+0.32%) |
Sep 26, 2017 | 49.15 | 49.20 | 49.15 | 49.19 | 797 | -0.08(-0.16%) |
Sep 25, 2017 | 49.13 | 49.44 | 49.13 | 49.26 | 6,026 | +0.07(+0.15%) |
Sep 22, 2017 | 49.21 | 49.22 | 49.19 | 49.19 | 622 | -0.07(-0.14%) |
Sep 21, 2017 | 49.09 | 49.26 | 49.09 | 49.26 | 279 | +0.08(+0.16%) |
Sep 20, 2017 | 49.33 | 49.33 | 49.18 | 49.18 | 4,808 | -0.21(-0.43%) |
Sep 19, 2017 | 49.57 | 49.57 | 49.39 | 49.39 | 1,478 | -0.02(-0.04%) |
Sep 18, 2017 | 50.95 | 50.95 | 49.40 | 49.41 | 6,270 | +0.11(+0.22%) |
Sep 15, 2017 | 49.17 | 49.30 | 49.17 | 49.30 | 801 | +0.20(+0.41%) |
Sep 14, 2017 | 49.10 | 49.10 | 49.10 | 49.10 | 122 | -0.12(-0.24%) |
Sep 13, 2017 | 49.26 | 49.26 | 49.22 | 49.22 | 640 | +0.01(+0.02%) |
Sep 12, 2017 | 49.24 | 49.24 | 49.15 | 49.21 | 365 | +0.14(+0.28%) |
Sep 11, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 444 | +0.29(+0.59%) |
Sep 08, 2017 | 48.78 | 48.78 | 48.78 | 48.78 | 270 | +0.03(+0.07%) |
Sep 07, 2017 | 49.03 | 49.03 | 48.75 | 48.75 | 432 | -0.12(-0.25%) |
Sep 06, 2017 | 48.74 | 48.87 | 48.67 | 48.87 | 4,049 | +0.16(+0.33%) |
Sep 05, 2017 | 48.96 | 48.96 | 48.71 | 48.71 | 1,660 | -0.21(-0.43%) |
Sep 01, 2017 | 48.89 | 49.01 | 48.89 | 48.92 | 2,838 | +0.09(+0.18%) |
Aug 31, 2017 | 48.83 | 48.88 | 48.80 | 48.83 | 5,118 | +0.08(+0.16%) |
Aug 30, 2017 | 48.58 | 48.75 | 48.56 | 48.75 | 519 | +0.24(+0.49%) |
Aug 29, 2017 | 48.22 | 48.53 | 48.22 | 48.51 | 2,995 | +0.05(+0.10%) |
Aug 28, 2017 | 48.51 | 48.51 | 48.37 | 48.46 | 10,866 | -0.03(-0.06%) |
Aug 25, 2017 | 48.63 | 48.63 | 48.42 | 48.49 | 802 | +0.04(+0.07%) |
Aug 24, 2017 | 48.41 | 48.45 | 48.41 | 48.45 | 350 | +0.12(+0.24%) |
Aug 23, 2017 | 48.22 | 48.34 | 48.22 | 48.34 | 8,341 | -0.48(-0.99%) |
Aug 22, 2017 | 48.41 | 48.85 | 48.41 | 48.82 | 6,888 | +0.37(+0.77%) |
Aug 21, 2017 | 48.37 | 48.45 | 48.27 | 48.45 | 3,878 | +0.18(+0.37%) |
Aug 18, 2017 | 48.52 | 48.52 | 48.27 | 48.27 | 9,604 | -0.44(-0.90%) |
Aug 17, 2017 | 48.98 | 48.98 | 48.68 | 48.71 | 1,496 | -0.44(-0.90%) |
Aug 16, 2017 | 49.17 | 49.21 | 49.04 | 49.15 | 4,850 | +0.12(+0.25%) |
Aug 15, 2017 | 49.03 | 49.12 | 48.98 | 49.03 | 2,617 | +0.04(+0.08%) |
Aug 14, 2017 | 48.99 | 49.05 | 48.95 | 48.99 | 2,677 | +0.40(+0.82%) |
Aug 11, 2017 | 48.59 | 48.67 | 48.51 | 48.59 | 2,979 | -0.04(-0.08%) |
Aug 10, 2017 | 48.78 | 48.78 | 48.63 | 48.63 | 4,131 | -0.36(-0.73%) |
Aug 09, 2017 | 49.12 | 49.12 | 48.98 | 48.99 | 5,173 | -0.07(-0.14%) |
Aug 08, 2017 | 49.17 | 49.32 | 49.06 | 49.06 | 1,698 | -0.11(-0.23%) |
Aug 07, 2017 | 49.19 | 49.19 | 49.17 | 49.17 | 489 | +0.10(+0.19%) |
Aug 04, 2017 | 48.98 | 49.16 | 48.98 | 49.07 | 1,391 | +0.10(+0.21%) |
Aug 03, 2017 | 49.12 | 49.12 | 48.97 | 48.97 | 1,263 | -0.03(-0.06%) |
Aug 02, 2017 | 49.24 | 49.24 | 49.00 | 49.00 | 1,142 | -0.06(-0.12%) |