Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.61 | 51.97 | 51.48 | 51.70 | 123,278 | +0.16(+0.31%) |
Oct 30, 2017 | 51.76 | 51.42 | 51.54 | 8,327 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.52 | 51.80 | 51.28 | 51.78 | 16,660 | +0.11(+0.21%) |
Oct 26, 2017 | 51.58 | 51.89 | 51.49 | 51.67 | 12,725 | +0.28(+0.55%) |
Oct 25, 2017 | 51.97 | 51.97 | 51.01 | 51.39 | 33,836 | -0.37(-0.71%) |
Oct 24, 2017 | 51.69 | 51.81 | 51.58 | 51.75 | 9,725 | +0.35(+0.68%) |
Oct 23, 2017 | 51.61 | 51.66 | 51.30 | 51.41 | 101,254 | -0.16(-0.31%) |
Oct 20, 2017 | 51.49 | 51.71 | 51.39 | 51.57 | 6,510 | +0.46(+0.91%) |
Oct 19, 2017 | 51.09 | 51.10 | 50.82 | 51.10 | 10,753 | -0.34(-0.66%) |
Oct 18, 2017 | 51.17 | 51.51 | 51.17 | 51.44 | 7,450 | +0.46(+0.91%) |
Oct 17, 2017 | 51.74 | 51.78 | 50.94 | 50.98 | 19,000 | -0.56(-1.09%) |
Oct 16, 2017 | 51.34 | 51.54 | 51.34 | 51.54 | 8,731 | +0.17(+0.33%) |
Oct 13, 2017 | 51.52 | 51.52 | 51.25 | 51.37 | 9,736 | -0.21(-0.40%) |
Oct 12, 2017 | 51.91 | 51.91 | 51.57 | 51.58 | 16,095 | -0.27(-0.52%) |
Oct 11, 2017 | 51.67 | 51.87 | 51.46 | 51.84 | 12,287 | +0.14(+0.28%) |
Oct 10, 2017 | 51.89 | 51.89 | 51.56 | 51.70 | 117,310 | -0.05(-0.10%) |
Oct 09, 2017 | 51.89 | 51.89 | 51.74 | 51.75 | 13,621 | -0.06(-0.12%) |
Oct 06, 2017 | 52.24 | 52.49 | 51.62 | 51.82 | 30,131 | -0.39(-0.75%) |
Oct 05, 2017 | 51.71 | 52.35 | 51.71 | 52.21 | 22,611 | +0.52(+1.00%) |
Oct 04, 2017 | 51.88 | 51.88 | 51.53 | 51.69 | 29,348 | -0.13(-0.26%) |
Oct 03, 2017 | 51.69 | 51.83 | 51.45 | 51.83 | 23,746 | +0.40(+0.78%) |
Oct 02, 2017 | 50.95 | 51.42 | 50.95 | 51.42 | 77,627 | +0.45(+0.89%) |
Sep 29, 2017 | 50.66 | 51.10 | 50.66 | 50.97 | 39,334 | +0.21(+0.40%) |
Sep 28, 2017 | 50.64 | 50.79 | 50.39 | 50.76 | 16,371 | +0.21(+0.41%) |
Sep 27, 2017 | 50.09 | 50.69 | 50.09 | 50.56 | 29,912 | +0.98(+1.98%) |
Sep 26, 2017 | 49.61 | 49.67 | 49.50 | 49.58 | 51,232 | +0.17(+0.34%) |
Sep 25, 2017 | 49.45 | 49.61 | 49.31 | 49.41 | 11,622 | -0.18(-0.36%) |
Sep 22, 2017 | 49.27 | 49.61 | 49.27 | 49.59 | 14,065 | +0.16(+0.32%) |
Sep 21, 2017 | 49.21 | 49.47 | 49.11 | 49.43 | 10,604 | +0.15(+0.31%) |
Sep 20, 2017 | 48.90 | 49.41 | 48.81 | 49.28 | 16,819 | +0.41(+0.84%) |
Sep 19, 2017 | 48.89 | 49.04 | 48.85 | 48.87 | 9,589 | +0.33(+0.68%) |
Sep 18, 2017 | 48.25 | 48.63 | 48.25 | 48.54 | 11,261 | +0.44(+0.92%) |
Sep 15, 2017 | 48.07 | 48.19 | 47.95 | 48.10 | 25,541 | +0.03(+0.06%) |
Sep 14, 2017 | 47.95 | 48.21 | 47.95 | 48.07 | 19,599 | +0.11(+0.22%) |
Sep 13, 2017 | 47.80 | 47.96 | 47.71 | 47.96 | 11,513 | +0.08(+0.17%) |
Sep 12, 2017 | 47.45 | 47.90 | 47.45 | 47.88 | 39,773 | +0.55(+1.16%) |
Sep 11, 2017 | 47.07 | 47.49 | 47.07 | 47.33 | 15,237 | +0.68(+1.47%) |
Sep 08, 2017 | 46.70 | 46.97 | 46.61 | 46.65 | 9,479 | +0.36(+0.77%) |
Sep 07, 2017 | 46.95 | 46.95 | 46.11 | 46.29 | 46,143 | -0.66(-1.40%) |
Sep 06, 2017 | 46.99 | 47.16 | 46.75 | 46.95 | 143,404 | +0.16(+0.34%) |
Sep 05, 2017 | 47.67 | 47.67 | 46.72 | 46.79 | 21,491 | -1.12(-2.34%) |
Sep 01, 2017 | 47.70 | 48.01 | 47.70 | 47.91 | 67,390 | +0.28(+0.58%) |
Aug 31, 2017 | 47.63 | 47.76 | 47.57 | 47.63 | 17,868 | +0.14(+0.30%) |
Aug 30, 2017 | 47.31 | 47.63 | 47.31 | 47.49 | 17,803 | +0.25(+0.53%) |
Aug 29, 2017 | 46.96 | 47.36 | 46.94 | 47.24 | 37,217 | -0.20(-0.43%) |
Aug 28, 2017 | 47.74 | 47.74 | 47.32 | 47.45 | 7,679 | -0.14(-0.30%) |
Aug 25, 2017 | 47.66 | 47.75 | 47.57 | 47.59 | 16,988 | +0.14(+0.30%) |
Aug 24, 2017 | 47.65 | 47.68 | 47.45 | 47.45 | 6,906 | -0.05(-0.11%) |
Aug 23, 2017 | 47.41 | 47.68 | 47.39 | 47.50 | 20,410 | -0.05(-0.11%) |
Aug 22, 2017 | 47.23 | 47.65 | 47.22 | 47.55 | 16,806 | +0.59(+1.25%) |
Aug 21, 2017 | 46.94 | 46.98 | 46.69 | 46.97 | 19,890 | -0.11(-0.23%) |
Aug 18, 2017 | 46.94 | 47.32 | 46.78 | 47.07 | 62,510 | -0.04(-0.08%) |
Aug 17, 2017 | 47.86 | 47.86 | 47.08 | 47.11 | 45,953 | -0.87(-1.82%) |
Aug 16, 2017 | 48.41 | 48.41 | 47.97 | 47.98 | 12,466 | -0.17(-0.35%) |
Aug 15, 2017 | 48.48 | 48.48 | 48.14 | 48.15 | 24,420 | -0.01(-0.02%) |
Aug 14, 2017 | 48.26 | 48.35 | 48.14 | 48.16 | 109,547 | +0.58(+1.21%) |
Aug 11, 2017 | 47.75 | 47.96 | 47.47 | 47.58 | 31,123 | -0.15(-0.32%) |
Aug 10, 2017 | 48.32 | 48.32 | 47.71 | 47.73 | 80,903 | -0.88(-1.81%) |
Aug 09, 2017 | 48.27 | 48.63 | 48.09 | 48.61 | 15,268 | +0.01(+0.02%) |
Aug 08, 2017 | 48.71 | 49.11 | 48.59 | 48.60 | 52,927 | -0.25(-0.51%) |
Aug 07, 2017 | 48.86 | 48.95 | 48.82 | 48.85 | 21,781 | +0.02(+0.04%) |
Aug 04, 2017 | 48.86 | 48.95 | 48.65 | 48.83 | 33,233 | +0.35(+0.72%) |
Aug 03, 2017 | 48.61 | 48.63 | 48.48 | 48.49 | 21,831 | -0.26(-0.53%) |
Aug 02, 2017 | 48.93 | 48.97 | 48.54 | 48.75 | 28,840 | -0.23(-0.47%) |