Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 57.43 | 58.13 | 57.08 | 57.82 | 140,221 | +0.58(+1.01%) |
Oct 30, 2017 | 56.99 | 57.60 | 56.99 | 57.24 | 161,685 | +0.04(+0.07%) |
Oct 27, 2017 | 57.46 | 58.21 | 56.36 | 57.20 | 340,751 | -0.30(-0.52%) |
Oct 26, 2017 | 56.00 | 57.68 | 55.90 | 57.50 | 489,411 | +1.57(+2.81%) |
Oct 25, 2017 | 55.40 | 55.96 | 55.25 | 55.93 | 229,532 | +0.57(+1.03%) |
Oct 24, 2017 | 54.70 | 55.45 | 54.37 | 55.36 | 153,320 | +0.66(+1.21%) |
Oct 23, 2017 | 53.57 | 55.85 | 53.57 | 54.70 | 237,472 | +1.45(+2.72%) |
Oct 20, 2017 | 53.15 | 53.29 | 52.92 | 53.25 | 75,343 | +0.20(+0.38%) |
Oct 19, 2017 | 52.69 | 53.14 | 52.62 | 53.05 | 93,480 | +0.30(+0.57%) |
Oct 18, 2017 | 52.40 | 52.93 | 52.40 | 52.75 | 82,333 | +0.40(+0.76%) |
Oct 17, 2017 | 51.70 | 52.46 | 51.70 | 52.35 | 93,434 | +0.60(+1.16%) |
Oct 16, 2017 | 51.55 | 51.83 | 51.55 | 51.75 | 60,869 | +0.22(+0.43%) |
Oct 13, 2017 | 51.94 | 51.97 | 51.50 | 51.53 | 72,407 | -0.37(-0.71%) |
Oct 12, 2017 | 51.54 | 51.98 | 51.41 | 51.90 | 117,233 | +0.38(+0.74%) |
Oct 11, 2017 | 52.45 | 52.50 | 51.32 | 51.52 | 272,525 | -0.97(-1.85%) |
Oct 10, 2017 | 52.39 | 52.81 | 52.28 | 52.49 | 93,858 | +0.10(+0.19%) |
Oct 06, 2017 | 52.66 | 52.82 | 52.13 | 52.39 | 91,771 | -0.41(-0.78%) |
Oct 05, 2017 | 52.84 | 52.99 | 52.47 | 52.80 | 84,014 | +0.01(+0.02%) |
Oct 04, 2017 | 52.69 | 53.00 | 52.43 | 52.79 | 104,706 | +0.17(+0.32%) |
Oct 03, 2017 | 52.66 | 52.69 | 52.07 | 52.62 | 115,047 | +0.02(+0.04%) |
Oct 02, 2017 | 51.85 | 52.71 | 51.85 | 52.60 | 111,745 | +0.69(+1.33%) |
Sep 29, 2017 | 52.26 | 52.65 | 51.91 | 51.91 | 146,667 | -0.38(-0.73%) |
Sep 28, 2017 | 51.31 | 52.49 | 51.31 | 52.29 | 112,077 | +0.80(+1.55%) |
Sep 27, 2017 | 51.70 | 51.74 | 51.43 | 51.49 | 110,157 | -0.10(-0.19%) |
Sep 26, 2017 | 51.16 | 51.80 | 51.04 | 51.59 | 186,946 | +0.39(+0.76%) |
Sep 25, 2017 | 51.35 | 51.46 | 51.11 | 51.20 | 110,643 | -0.19(-0.37%) |
Sep 22, 2017 | 52.07 | 52.12 | 51.24 | 51.39 | 124,547 | -0.80(-1.53%) |
Sep 21, 2017 | 52.27 | 52.66 | 52.17 | 52.19 | 59,856 | -0.11(-0.21%) |
Sep 20, 2017 | 52.06 | 52.57 | 51.97 | 52.30 | 86,592 | +0.29(+0.56%) |
Sep 19, 2017 | 52.10 | 52.33 | 51.85 | 52.01 | 76,226 | -0.07(-0.13%) |
Sep 18, 2017 | 51.59 | 52.36 | 51.48 | 52.08 | 85,703 | +0.60(+1.17%) |
Sep 15, 2017 | 51.57 | 51.85 | 51.37 | 51.48 | 233,153 | -0.07(-0.14%) |
Sep 14, 2017 | 51.89 | 52.01 | 51.29 | 51.55 | 226,227 | -0.36(-0.69%) |
Sep 13, 2017 | 52.09 | 52.23 | 51.85 | 51.91 | 95,854 | -0.25(-0.48%) |
Sep 12, 2017 | 51.88 | 52.28 | 51.88 | 52.16 | 77,284 | +0.21(+0.40%) |
Sep 11, 2017 | 52.08 | 52.34 | 51.89 | 51.95 | 109,364 | +0.15(+0.29%) |
Sep 08, 2017 | 51.35 | 51.85 | 50.92 | 51.80 | 59,372 | +0.41(+0.80%) |
Sep 07, 2017 | 51.21 | 51.71 | 51.00 | 51.39 | 88,872 | -0.16(-0.31%) |
Sep 06, 2017 | 51.35 | 51.81 | 51.30 | 51.55 | 80,128 | +0.07(+0.14%) |
Sep 05, 2017 | 51.76 | 51.76 | 51.01 | 51.48 | 78,038 | -0.28(-0.54%) |
Sep 01, 2017 | 51.99 | 52.07 | 51.63 | 51.76 | 69,079 | -0.01(-0.02%) |
Aug 31, 2017 | 51.61 | 51.93 | 51.55 | 51.77 | 163,708 | +0.18(+0.35%) |
Aug 30, 2017 | 50.99 | 51.82 | 50.91 | 51.59 | 89,257 | +0.66(+1.30%) |
Aug 29, 2017 | 51.02 | 51.06 | 50.47 | 50.93 | 96,059 | -0.11(-0.22%) |
Aug 28, 2017 | 50.85 | 51.47 | 50.75 | 51.04 | 62,806 | +0.19(+0.37%) |
Aug 25, 2017 | 51.40 | 50.57 | 50.85 | 135,131 | +0.49(+0.97%) | |
Aug 24, 2017 | 50.87 | 50.87 | 50.11 | 50.36 | 84,170 | -0.34(-0.67%) |
Aug 23, 2017 | 50.28 | 50.74 | 50.05 | 50.70 | 87,668 | +0.39(+0.78%) |
Aug 22, 2017 | 50.19 | 50.65 | 50.08 | 50.31 | 163,713 | +0.17(+0.34%) |
Aug 21, 2017 | 50.14 | 50.39 | 49.99 | 50.14 | 145,322 | +0.03(+0.06%) |
Aug 18, 2017 | 50.17 | 50.41 | 49.95 | 50.11 | 85,523 | +0.02(+0.04%) |
Aug 17, 2017 | 50.44 | 50.78 | 49.95 | 50.09 | 118,059 | -0.37(-0.73%) |
Aug 16, 2017 | 50.57 | 50.95 | 50.37 | 50.46 | 141,643 | +0.12(+0.24%) |
Aug 15, 2017 | 49.50 | 50.45 | 49.31 | 50.34 | 135,505 | +0.74(+1.49%) |
Aug 14, 2017 | 49.30 | 50.43 | 49.30 | 49.60 | 137,090 | +0.53(+1.08%) |
Aug 11, 2017 | 48.70 | 49.10 | 48.09 | 49.07 | 186,551 | +0.26(+0.53%) |
Aug 10, 2017 | 49.80 | 49.80 | 48.46 | 48.81 | 139,662 | -1.32(-2.63%) |
Aug 09, 2017 | 50.42 | 50.48 | 49.63 | 50.13 | 141,304 | -0.66(-1.30%) |
Aug 08, 2017 | 51.36 | 51.36 | 50.48 | 50.79 | 143,995 | +0.22(+0.44%) |
Aug 04, 2017 | 50.50 | 50.98 | 50.36 | 50.57 | 78,778 | +0.14(+0.28%) |
Aug 03, 2017 | 49.83 | 50.47 | 49.81 | 50.43 | 154,923 | +0.73(+1.47%) |
Aug 02, 2017 | 49.82 | 49.85 | 49.40 | 49.70 | 173,934 | -0.15(-0.30%) |