Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.42 | 53.86 | 52.26 | 53.23 | 153,199 | +0.97(+1.86%) |
Oct 30, 2017 | 53.57 | 53.70 | 51.24 | 52.26 | 104,942 | -1.57(-2.91%) |
Oct 27, 2017 | 53.78 | 53.91 | 53.14 | 53.82 | 89,936 | +0.04(+0.08%) |
Oct 26, 2017 | 53.23 | 53.86 | 53.10 | 53.78 | 64,117 | +0.76(+1.44%) |
Oct 25, 2017 | 52.85 | 53.23 | 52.21 | 53.02 | 54,456 | +0.13(+0.24%) |
Oct 24, 2017 | 53.27 | 53.57 | 52.89 | 52.89 | 56,021 | -0.21(-0.40%) |
Oct 23, 2017 | 53.53 | 53.57 | 52.98 | 53.10 | 57,805 | -0.38(-0.71%) |
Oct 20, 2017 | 53.40 | 53.99 | 52.59 | 53.48 | 98,258 | +0.59(+1.12%) |
Oct 19, 2017 | 52.72 | 53.31 | 52.38 | 52.89 | 49,648 | +0.08(+0.16%) |
Oct 18, 2017 | 52.30 | 53.06 | 51.94 | 52.81 | 49,788 | +0.72(+1.38%) |
Oct 17, 2017 | 51.87 | 52.68 | 51.83 | 52.09 | 90,779 | -0.30(-0.57%) |
Oct 16, 2017 | 52.38 | 52.85 | 52.38 | 52.38 | 54,733 | +0.04(+0.08%) |
Oct 13, 2017 | 52.85 | 53.04 | 52.28 | 52.34 | 82,132 | -0.38(-0.72%) |
Oct 12, 2017 | 53.82 | 53.82 | 52.68 | 52.72 | 79,880 | -1.31(-2.43%) |
Oct 11, 2017 | 54.25 | 54.67 | 54.03 | 54.03 | 143,620 | -0.17(-0.31%) |
Oct 10, 2017 | 54.67 | 54.84 | 54.16 | 54.20 | 100,242 | -0.17(-0.31%) |
Oct 09, 2017 | 54.46 | 54.67 | 53.91 | 54.37 | 89,664 | +0.17(+0.31%) |
Oct 06, 2017 | 54.42 | 54.54 | 54.03 | 54.20 | 80,686 | -0.08(-0.16%) |
Oct 05, 2017 | 54.29 | 54.52 | 53.82 | 54.29 | 71,240 | -0.04(-0.08%) |
Oct 04, 2017 | 54.63 | 55.13 | 54.03 | 54.33 | 84,493 | -0.30(-0.54%) |
Oct 03, 2017 | 53.74 | 54.71 | 53.44 | 54.63 | 90,828 | +0.93(+1.73%) |
Oct 02, 2017 | 52.89 | 53.74 | 52.72 | 53.70 | 103,172 | +0.97(+1.85%) |
Sep 29, 2017 | 53.31 | 53.31 | 52.59 | 52.72 | 134,750 | -0.64(-1.19%) |
Sep 28, 2017 | 54.63 | 54.63 | 53.27 | 53.36 | 171,427 | -1.14(-2.10%) |
Sep 27, 2017 | 52.81 | 54.63 | 52.30 | 54.50 | 118,053 | +2.07(+3.96%) |
Sep 26, 2017 | 52.09 | 52.76 | 52.04 | 52.42 | 74,538 | +0.38(+0.73%) |
Sep 25, 2017 | 51.87 | 52.34 | 51.41 | 52.04 | 89,617 | +0.17(+0.33%) |
Sep 22, 2017 | 50.99 | 51.92 | 50.99 | 51.87 | 85,471 | +1.10(+2.17%) |
Sep 21, 2017 | 50.99 | 51.24 | 50.73 | 50.77 | 73,130 | +0.00(+0.00%) |
Sep 20, 2017 | 50.48 | 50.99 | 50.22 | 50.77 | 78,545 | +0.30(+0.59%) |
Sep 19, 2017 | 50.43 | 50.67 | 50.31 | 50.48 | 58,361 | -0.04(-0.08%) |
Sep 18, 2017 | 50.65 | 50.90 | 50.18 | 50.52 | 175,633 | +0.04(+0.08%) |
Sep 15, 2017 | 49.88 | 50.56 | 49.33 | 50.48 | 280,748 | +0.64(+1.27%) |
Sep 14, 2017 | 50.31 | 51.62 | 49.44 | 49.84 | 140,506 | -0.51(-1.01%) |
Sep 13, 2017 | 50.22 | 50.46 | 50.05 | 50.35 | 141,350 | +0.00(+0.00%) |
Sep 12, 2017 | 50.14 | 50.35 | 49.67 | 50.35 | 42,188 | +0.38(+0.76%) |
Sep 11, 2017 | 49.55 | 50.01 | 49.25 | 49.97 | 46,806 | +0.76(+1.55%) |
Sep 08, 2017 | 49.04 | 49.71 | 48.91 | 49.21 | 68,801 | +0.00(+0.00%) |
Sep 07, 2017 | 49.55 | 49.55 | 48.61 | 49.21 | 113,620 | -0.30(-0.60%) |
Sep 06, 2017 | 49.93 | 50.01 | 49.29 | 49.50 | 71,341 | -0.25(-0.51%) |
Sep 05, 2017 | 50.94 | 50.94 | 49.76 | 49.76 | 64,783 | -1.31(-2.57%) |
Sep 01, 2017 | 51.20 | 51.20 | 50.86 | 51.07 | 40,313 | +0.04(+0.08%) |
Aug 31, 2017 | 50.75 | 51.24 | 50.31 | 51.03 | 66,057 | +0.59(+1.18%) |
Aug 30, 2017 | 50.18 | 50.56 | 49.97 | 50.43 | 76,756 | +0.21(+0.42%) |
Aug 29, 2017 | 50.14 | 50.48 | 50.05 | 50.22 | 70,440 | -0.08(-0.17%) |
Aug 28, 2017 | 50.48 | 50.56 | 50.10 | 50.31 | 87,953 | -0.17(-0.34%) |
Aug 25, 2017 | 50.65 | 50.73 | 49.88 | 50.48 | 75,994 | -0.04(-0.08%) |
Aug 24, 2017 | 51.20 | 51.41 | 50.39 | 50.52 | 69,408 | -0.55(-1.08%) |
Aug 23, 2017 | 51.28 | 51.49 | 50.94 | 51.07 | 46,686 | -0.55(-1.07%) |
Aug 22, 2017 | 51.24 | 51.75 | 51.20 | 51.62 | 48,427 | +0.55(+1.08%) |
Aug 21, 2017 | 50.77 | 51.54 | 50.77 | 51.07 | 99,086 | +0.00(+0.00%) |
Aug 18, 2017 | 51.92 | 52.30 | 51.03 | 51.07 | 128,796 | -1.10(-2.11%) |
Aug 17, 2017 | 53.02 | 53.48 | 52.13 | 52.17 | 93,475 | -1.44(-2.69%) |
Aug 16, 2017 | 53.89 | 54.16 | 53.36 | 53.61 | 71,135 | +0.17(+0.32%) |
Aug 15, 2017 | 54.42 | 54.80 | 53.40 | 53.44 | 82,080 | -1.10(-2.02%) |
Aug 14, 2017 | 53.78 | 54.54 | 53.74 | 54.54 | 84,825 | +1.14(+2.14%) |
Aug 11, 2017 | 54.08 | 54.16 | 53.23 | 53.40 | 121,771 | -0.51(-0.94%) |
Aug 10, 2017 | 54.46 | 54.58 | 53.86 | 53.91 | 75,836 | -0.76(-1.39%) |
Aug 09, 2017 | 54.75 | 55.09 | 54.28 | 54.67 | 98,691 | -0.25(-0.46%) |
Aug 08, 2017 | 54.75 | 55.69 | 54.13 | 54.92 | 79,376 | +0.08(+0.15%) |
Aug 07, 2017 | 55.64 | 55.69 | 54.63 | 54.84 | 64,769 | -0.93(-1.67%) |
Aug 04, 2017 | 55.22 | 55.77 | 55.05 | 55.77 | 56,523 | +0.59(+1.07%) |
Aug 03, 2017 | 55.22 | 55.35 | 54.71 | 55.18 | 84,415 | -0.04(-0.08%) |
Aug 02, 2017 | 55.52 | 56.19 | 54.69 | 55.22 | 82,849 | -0.47(-0.84%) |