Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.26 | 51.26 | 50.91 | 50.91 | 63,886 | +0.00(+0.00%) |
Oct 30, 2017 | 51.67 | 52.02 | 50.61 | 50.91 | 57,124 | -1.01(-1.95%) |
Oct 27, 2017 | 51.77 | 52.07 | 50.86 | 51.92 | 53,768 | +0.66(+1.28%) |
Oct 26, 2017 | 52.93 | 52.98 | 51.16 | 51.26 | 79,205 | -1.42(-2.69%) |
Oct 25, 2017 | 52.63 | 52.98 | 52.27 | 52.68 | 69,095 | -0.25(-0.48%) |
Oct 24, 2017 | 53.13 | 53.64 | 52.83 | 52.93 | 55,403 | -0.15(-0.29%) |
Oct 23, 2017 | 53.89 | 53.94 | 52.48 | 53.08 | 73,951 | -0.61(-1.13%) |
Oct 20, 2017 | 53.89 | 54.04 | 53.39 | 53.69 | 45,718 | +0.05(+0.09%) |
Oct 19, 2017 | 53.69 | 53.74 | 53.34 | 53.64 | 59,424 | -0.05(-0.09%) |
Oct 18, 2017 | 53.74 | 54.04 | 53.64 | 53.69 | 41,257 | +0.00(+0.00%) |
Oct 17, 2017 | 53.74 | 53.84 | 53.49 | 53.69 | 29,580 | -0.05(-0.09%) |
Oct 16, 2017 | 53.54 | 54.35 | 53.54 | 53.74 | 37,076 | +0.15(+0.28%) |
Oct 13, 2017 | 53.54 | 53.89 | 53.44 | 53.59 | 29,412 | +0.15(+0.28%) |
Oct 12, 2017 | 53.59 | 53.74 | 53.29 | 53.44 | 32,393 | -0.20(-0.38%) |
Oct 11, 2017 | 53.18 | 53.79 | 53.18 | 53.64 | 38,467 | +0.40(+0.76%) |
Oct 10, 2017 | 53.18 | 53.59 | 53.11 | 53.24 | 49,876 | -0.15(-0.28%) |
Oct 09, 2017 | 53.39 | 53.69 | 53.18 | 53.39 | 30,109 | +0.10(+0.19%) |
Oct 06, 2017 | 53.59 | 53.84 | 53.18 | 53.29 | 46,453 | -0.61(-1.13%) |
Oct 05, 2017 | 53.39 | 54.04 | 53.34 | 53.89 | 52,550 | +0.61(+1.14%) |
Oct 04, 2017 | 53.13 | 53.44 | 52.98 | 53.29 | 62,599 | +0.05(+0.10%) |
Oct 03, 2017 | 53.13 | 53.34 | 52.58 | 53.24 | 84,934 | +0.20(+0.38%) |
Oct 02, 2017 | 52.93 | 53.03 | 52.53 | 53.03 | 81,536 | +0.10(+0.19%) |
Sep 29, 2017 | 53.59 | 53.89 | 52.86 | 52.93 | 126,411 | -0.15(-0.29%) |
Sep 28, 2017 | 52.30 | 53.28 | 52.30 | 53.08 | 177,764 | -0.59(-1.10%) |
Sep 27, 2017 | 53.43 | 53.72 | 52.89 | 53.67 | 81,244 | +0.25(+0.46%) |
Sep 26, 2017 | 52.99 | 53.77 | 52.84 | 53.43 | 81,795 | +0.44(+0.83%) |
Sep 25, 2017 | 52.99 | 53.32 | 52.54 | 52.99 | 65,032 | +0.20(+0.37%) |
Sep 22, 2017 | 52.35 | 53.18 | 52.25 | 52.79 | 69,389 | +0.44(+0.84%) |
Sep 21, 2017 | 51.95 | 52.35 | 51.91 | 52.35 | 59,411 | +0.54(+1.04%) |
Sep 20, 2017 | 52.25 | 52.25 | 51.68 | 51.81 | 38,021 | -0.29(-0.57%) |
Sep 19, 2017 | 51.86 | 52.25 | 51.86 | 52.10 | 33,110 | +0.25(+0.47%) |
Sep 18, 2017 | 51.46 | 52.03 | 51.27 | 51.86 | 50,580 | +0.49(+0.96%) |
Sep 15, 2017 | 50.97 | 51.36 | 50.68 | 51.36 | 170,607 | +0.49(+0.97%) |
Sep 14, 2017 | 50.73 | 50.97 | 50.63 | 50.87 | 19,066 | +0.05(+0.10%) |
Sep 13, 2017 | 51.32 | 51.56 | 50.63 | 50.82 | 40,889 | -0.54(-1.05%) |
Sep 12, 2017 | 51.32 | 51.51 | 51.12 | 51.36 | 29,848 | +0.05(+0.10%) |
Sep 11, 2017 | 50.63 | 51.36 | 50.38 | 51.32 | 46,440 | +0.83(+1.65%) |
Sep 08, 2017 | 50.48 | 50.73 | 50.38 | 50.48 | 25,959 | -0.29(-0.58%) |
Sep 07, 2017 | 50.63 | 50.87 | 50.38 | 50.78 | 29,800 | +0.20(+0.39%) |
Sep 06, 2017 | 50.82 | 51.02 | 50.28 | 50.58 | 58,842 | -0.20(-0.39%) |
Sep 05, 2017 | 52.25 | 52.25 | 50.68 | 50.78 | 54,587 | -1.28(-2.45%) |
Sep 01, 2017 | 51.71 | 52.05 | 51.46 | 52.05 | 23,810 | +0.44(+0.86%) |
Aug 31, 2017 | 51.41 | 51.76 | 51.12 | 51.61 | 29,161 | +0.44(+0.86%) |
Aug 30, 2017 | 51.02 | 51.46 | 50.87 | 51.17 | 28,504 | +0.10(+0.19%) |
Aug 29, 2017 | 51.76 | 51.81 | 51.07 | 51.07 | 40,324 | -0.59(-1.14%) |
Aug 28, 2017 | 51.66 | 52.00 | 51.41 | 51.66 | 37,102 | -0.05(-0.09%) |
Aug 25, 2017 | 52.10 | 52.10 | 51.41 | 51.71 | 30,817 | -0.15(-0.28%) |
Aug 24, 2017 | 52.00 | 52.05 | 51.49 | 51.86 | 30,850 | -0.05(-0.09%) |
Aug 23, 2017 | 51.91 | 52.20 | 51.76 | 51.91 | 44,888 | -0.34(-0.66%) |
Aug 22, 2017 | 51.86 | 52.35 | 51.81 | 52.25 | 43,282 | +0.44(+0.85%) |
Aug 21, 2017 | 51.86 | 52.00 | 51.36 | 51.81 | 44,144 | -0.10(-0.19%) |
Aug 18, 2017 | 51.46 | 51.95 | 51.12 | 51.91 | 50,463 | +0.20(+0.38%) |
Aug 17, 2017 | 52.30 | 52.69 | 51.56 | 51.71 | 44,627 | -0.69(-1.31%) |
Aug 16, 2017 | 52.54 | 52.74 | 52.00 | 52.40 | 40,791 | +0.00(+0.00%) |
Aug 15, 2017 | 53.03 | 53.03 | 52.05 | 52.40 | 64,897 | +0.05(+0.09%) |
Aug 14, 2017 | 51.66 | 52.79 | 51.66 | 52.35 | 62,567 | +0.69(+1.33%) |
Aug 11, 2017 | 51.02 | 51.95 | 50.33 | 51.66 | 77,479 | +0.05(+0.10%) |
Aug 10, 2017 | 51.41 | 51.71 | 50.73 | 51.61 | 50,503 | +0.05(+0.10%) |
Aug 09, 2017 | 52.00 | 52.69 | 50.97 | 51.56 | 93,286 | -0.64(-1.22%) |
Aug 08, 2017 | 50.97 | 52.35 | 50.92 | 52.20 | 62,426 | +1.03(+2.02%) |
Aug 07, 2017 | 51.12 | 51.32 | 50.63 | 51.17 | 36,589 | +0.00(+0.00%) |
Aug 04, 2017 | 51.22 | 51.32 | 50.87 | 51.17 | 38,973 | -0.10(-0.19%) |
Aug 03, 2017 | 51.46 | 51.61 | 51.12 | 51.27 | 39,275 | -0.15(-0.29%) |
Aug 02, 2017 | 51.51 | 51.56 | 50.97 | 51.41 | 29,324 | -0.05(-0.10%) |