Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.76 | 52.12 | 51.63 | 51.85 | 122,914 | +0.16(+0.31%) |
Oct 30, 2017 | 51.92 | 51.57 | 51.69 | 8,303 | -0.24(-0.47%) | |
Oct 27, 2017 | 51.67 | 51.96 | 51.43 | 51.93 | 16,611 | +0.11(+0.21%) |
Oct 26, 2017 | 51.73 | 52.04 | 51.64 | 51.82 | 12,687 | +0.28(+0.55%) |
Oct 25, 2017 | 52.12 | 52.12 | 51.16 | 51.54 | 33,736 | -0.37(-0.71%) |
Oct 24, 2017 | 51.84 | 51.96 | 51.73 | 51.91 | 9,696 | +0.35(+0.68%) |
Oct 23, 2017 | 51.76 | 51.81 | 51.45 | 51.56 | 100,955 | -0.16(-0.31%) |
Oct 20, 2017 | 51.64 | 51.87 | 51.54 | 51.72 | 6,490 | +0.46(+0.91%) |
Oct 19, 2017 | 51.25 | 51.25 | 50.97 | 51.25 | 10,721 | -0.34(-0.66%) |
Oct 18, 2017 | 51.32 | 51.66 | 51.32 | 51.59 | 7,428 | +0.46(+0.91%) |
Oct 17, 2017 | 51.89 | 51.93 | 51.09 | 51.13 | 18,944 | -0.56(-1.09%) |
Oct 16, 2017 | 51.50 | 51.70 | 51.50 | 51.69 | 8,705 | +0.17(+0.33%) |
Oct 13, 2017 | 51.67 | 51.67 | 51.41 | 51.52 | 9,707 | -0.21(-0.40%) |
Oct 12, 2017 | 52.07 | 52.07 | 51.72 | 51.73 | 16,047 | -0.27(-0.52%) |
Oct 11, 2017 | 51.83 | 52.02 | 51.61 | 52.00 | 12,251 | +0.14(+0.28%) |
Oct 10, 2017 | 52.04 | 52.04 | 51.71 | 51.85 | 116,964 | -0.05(-0.10%) |
Oct 09, 2017 | 52.04 | 52.04 | 51.89 | 51.91 | 13,581 | -0.06(-0.12%) |
Oct 06, 2017 | 52.39 | 52.64 | 51.78 | 51.97 | 30,042 | -0.39(-0.75%) |
Oct 05, 2017 | 51.86 | 52.51 | 51.86 | 52.36 | 22,545 | +0.52(+1.00%) |
Oct 04, 2017 | 52.03 | 52.03 | 51.68 | 51.84 | 29,262 | -0.13(-0.26%) |
Oct 03, 2017 | 51.84 | 51.98 | 51.60 | 51.98 | 23,676 | +0.40(+0.78%) |
Oct 02, 2017 | 51.10 | 51.58 | 51.10 | 51.58 | 77,398 | +0.46(+0.89%) |
Sep 29, 2017 | 50.81 | 51.25 | 50.81 | 51.12 | 39,218 | +0.21(+0.40%) |
Sep 28, 2017 | 50.79 | 50.94 | 50.54 | 50.91 | 16,322 | +0.21(+0.41%) |
Sep 27, 2017 | 50.23 | 50.84 | 50.23 | 50.71 | 29,824 | +0.98(+1.98%) |
Sep 26, 2017 | 49.76 | 49.82 | 49.64 | 49.73 | 51,081 | +0.17(+0.34%) |
Sep 25, 2017 | 49.59 | 49.76 | 49.45 | 49.56 | 11,588 | -0.18(-0.36%) |
Sep 22, 2017 | 49.41 | 49.76 | 49.41 | 49.74 | 14,024 | +0.16(+0.32%) |
Sep 21, 2017 | 49.35 | 49.61 | 49.26 | 49.58 | 10,573 | +0.15(+0.31%) |
Sep 20, 2017 | 49.04 | 49.56 | 48.95 | 49.43 | 16,769 | +0.41(+0.84%) |
Sep 19, 2017 | 49.04 | 49.19 | 49.00 | 49.02 | 9,560 | +0.33(+0.68%) |
Sep 18, 2017 | 48.39 | 48.78 | 48.39 | 48.69 | 11,228 | +0.45(+0.92%) |
Sep 15, 2017 | 48.21 | 48.33 | 48.10 | 48.24 | 25,465 | +0.03(+0.06%) |
Sep 14, 2017 | 48.10 | 48.36 | 48.10 | 48.21 | 19,542 | +0.11(+0.22%) |
Sep 13, 2017 | 47.95 | 48.11 | 47.85 | 48.11 | 11,479 | +0.08(+0.17%) |
Sep 12, 2017 | 47.59 | 48.04 | 47.59 | 48.03 | 39,656 | +0.55(+1.16%) |
Sep 11, 2017 | 47.20 | 47.63 | 47.20 | 47.47 | 15,192 | +0.69(+1.47%) |
Sep 08, 2017 | 46.84 | 47.11 | 46.75 | 46.79 | 9,451 | +0.36(+0.77%) |
Sep 07, 2017 | 47.09 | 47.09 | 46.24 | 46.43 | 46,007 | -0.66(-1.40%) |
Sep 06, 2017 | 47.13 | 47.30 | 46.88 | 47.09 | 142,981 | +0.16(+0.34%) |
Sep 05, 2017 | 47.81 | 47.81 | 46.86 | 46.93 | 21,428 | -1.12(-2.34%) |
Sep 01, 2017 | 47.84 | 48.15 | 47.84 | 48.05 | 67,192 | +0.28(+0.58%) |
Aug 31, 2017 | 47.77 | 47.90 | 47.71 | 47.78 | 17,816 | +0.14(+0.30%) |
Aug 30, 2017 | 47.45 | 47.78 | 47.45 | 47.63 | 17,751 | +0.25(+0.53%) |
Aug 29, 2017 | 47.10 | 47.50 | 47.08 | 47.38 | 37,108 | -0.21(-0.43%) |
Aug 28, 2017 | 47.88 | 47.88 | 47.46 | 47.59 | 7,656 | -0.14(-0.30%) |
Aug 25, 2017 | 47.81 | 47.89 | 47.71 | 47.73 | 16,937 | +0.14(+0.30%) |
Aug 24, 2017 | 47.79 | 47.82 | 47.59 | 47.59 | 6,885 | -0.05(-0.11%) |
Aug 23, 2017 | 47.55 | 47.82 | 47.53 | 47.64 | 20,350 | -0.05(-0.11%) |
Aug 22, 2017 | 47.36 | 47.79 | 47.36 | 47.70 | 16,757 | +0.59(+1.25%) |
Aug 21, 2017 | 47.08 | 47.12 | 46.83 | 47.11 | 19,831 | -0.11(-0.23%) |
Aug 18, 2017 | 47.08 | 47.46 | 46.92 | 47.21 | 62,325 | -0.04(-0.08%) |
Aug 17, 2017 | 48.00 | 48.00 | 47.22 | 47.25 | 45,817 | -0.87(-1.82%) |
Aug 16, 2017 | 48.55 | 48.55 | 48.11 | 48.12 | 12,429 | -0.17(-0.35%) |
Aug 15, 2017 | 48.62 | 48.62 | 48.28 | 48.29 | 24,348 | -0.01(-0.02%) |
Aug 14, 2017 | 48.40 | 48.49 | 48.28 | 48.30 | 109,224 | +0.58(+1.21%) |
Aug 11, 2017 | 47.89 | 48.11 | 47.61 | 47.72 | 31,031 | -0.15(-0.32%) |
Aug 10, 2017 | 48.46 | 48.46 | 47.86 | 47.87 | 80,664 | -0.88(-1.81%) |
Aug 09, 2017 | 48.41 | 48.77 | 48.23 | 48.76 | 15,223 | +0.01(+0.02%) |
Aug 08, 2017 | 48.86 | 49.26 | 48.74 | 48.75 | 52,771 | -0.25(-0.51%) |
Aug 07, 2017 | 49.01 | 49.10 | 48.96 | 49.00 | 21,717 | +0.02(+0.04%) |
Aug 04, 2017 | 49.01 | 49.10 | 48.79 | 48.98 | 33,135 | +0.35(+0.72%) |
Aug 03, 2017 | 48.76 | 48.77 | 48.63 | 48.63 | 21,767 | -0.26(-0.53%) |
Aug 02, 2017 | 49.08 | 49.11 | 48.69 | 48.89 | 28,755 | -0.23(-0.47%) |