Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.18 | 53.90 | 52.99 | 53.73 | 121,106 | +1.03(+1.96%) |
Oct 30, 2017 | 53.33 | 53.33 | 51.90 | 52.69 | 97,011 | -0.69(-1.29%) |
Oct 27, 2017 | 54.12 | 54.12 | 53.28 | 53.38 | 120,562 | -0.64(-1.19%) |
Oct 26, 2017 | 56.14 | 56.19 | 53.78 | 54.02 | 163,275 | -1.97(-3.52%) |
Oct 25, 2017 | 55.15 | 56.19 | 54.51 | 55.99 | 235,801 | +0.74(+1.34%) |
Oct 24, 2017 | 54.51 | 55.45 | 53.38 | 55.25 | 189,754 | +0.89(+1.63%) |
Oct 23, 2017 | 52.30 | 54.41 | 52.30 | 54.37 | 199,267 | +2.12(+4.05%) |
Oct 20, 2017 | 52.30 | 52.64 | 51.76 | 52.25 | 112,350 | +0.34(+0.66%) |
Oct 19, 2017 | 51.26 | 51.98 | 50.92 | 51.90 | 94,392 | +0.39(+0.76%) |
Oct 18, 2017 | 51.16 | 51.81 | 51.07 | 51.51 | 118,257 | +0.39(+0.77%) |
Oct 17, 2017 | 51.36 | 51.61 | 50.57 | 51.12 | 121,761 | -0.54(-1.05%) |
Oct 16, 2017 | 51.85 | 51.95 | 50.92 | 51.66 | 128,024 | +0.00(+0.00%) |
Oct 13, 2017 | 52.00 | 52.25 | 51.46 | 51.66 | 80,678 | -0.15(-0.29%) |
Oct 12, 2017 | 51.21 | 51.95 | 51.02 | 51.81 | 102,772 | +0.25(+0.48%) |
Oct 11, 2017 | 52.99 | 52.99 | 51.31 | 51.56 | 237,581 | -1.03(-1.97%) |
Oct 10, 2017 | 52.69 | 52.69 | 51.90 | 52.59 | 192,901 | +0.30(+0.57%) |
Oct 09, 2017 | 52.45 | 52.54 | 51.51 | 52.30 | 268,882 | +0.25(+0.47%) |
Oct 06, 2017 | 52.05 | 52.45 | 51.71 | 52.05 | 154,532 | -0.20(-0.38%) |
Oct 05, 2017 | 52.05 | 52.90 | 52.00 | 52.25 | 126,233 | +0.30(+0.57%) |
Oct 04, 2017 | 51.51 | 52.15 | 51.36 | 51.95 | 153,296 | +0.39(+0.76%) |
Oct 03, 2017 | 51.12 | 51.66 | 50.62 | 51.56 | 237,939 | +0.34(+0.67%) |
Oct 02, 2017 | 50.23 | 51.26 | 50.08 | 51.21 | 185,165 | +0.98(+1.96%) |
Sep 29, 2017 | 49.93 | 50.97 | 49.69 | 50.23 | 161,319 | +0.20(+0.39%) |
Sep 28, 2017 | 51.31 | 51.71 | 49.93 | 50.03 | 190,634 | -1.13(-2.21%) |
Sep 27, 2017 | 50.33 | 51.48 | 50.33 | 51.16 | 321,114 | +0.98(+1.96%) |
Sep 26, 2017 | 50.87 | 51.02 | 50.08 | 50.18 | 225,981 | -0.64(-1.26%) |
Sep 25, 2017 | 51.31 | 51.94 | 50.33 | 50.82 | 358,879 | +0.00(+0.00%) |
Sep 22, 2017 | 48.29 | 51.51 | 47.91 | 50.82 | 485,843 | +4.73(+10.26%) |
Sep 21, 2017 | 45.45 | 46.14 | 45.35 | 46.09 | 85,869 | +0.59(+1.30%) |
Sep 20, 2017 | 45.26 | 45.95 | 45.11 | 45.50 | 79,869 | +0.15(+0.33%) |
Sep 19, 2017 | 45.06 | 45.60 | 44.91 | 45.35 | 113,025 | +0.30(+0.66%) |
Sep 18, 2017 | 43.78 | 45.11 | 43.78 | 45.06 | 106,956 | +1.38(+3.16%) |
Sep 15, 2017 | 43.68 | 43.88 | 42.74 | 43.68 | 311,765 | +0.15(+0.34%) |
Sep 14, 2017 | 43.73 | 43.88 | 43.14 | 43.53 | 113,180 | -0.34(-0.79%) |
Sep 13, 2017 | 43.34 | 43.95 | 43.14 | 43.88 | 203,429 | +0.59(+1.37%) |
Sep 12, 2017 | 43.04 | 43.38 | 42.84 | 43.29 | 76,401 | +0.34(+0.80%) |
Sep 11, 2017 | 43.34 | 43.93 | 42.79 | 42.94 | 119,279 | +0.00(+0.00%) |
Sep 08, 2017 | 42.60 | 43.53 | 42.60 | 42.94 | 98,387 | +0.20(+0.46%) |
Sep 07, 2017 | 42.35 | 42.79 | 42.01 | 42.74 | 65,550 | +0.44(+1.05%) |
Sep 06, 2017 | 42.84 | 42.84 | 41.86 | 42.30 | 140,109 | -0.20(-0.46%) |
Sep 05, 2017 | 42.69 | 42.89 | 42.15 | 42.50 | 141,151 | -0.15(-0.35%) |
Sep 01, 2017 | 42.40 | 42.69 | 42.01 | 42.65 | 144,835 | +0.34(+0.81%) |
Aug 31, 2017 | 42.25 | 42.65 | 41.81 | 42.30 | 169,365 | +0.15(+0.35%) |
Aug 30, 2017 | 41.17 | 42.65 | 41.17 | 42.15 | 119,934 | +1.07(+2.60%) |
Aug 29, 2017 | 40.79 | 41.18 | 40.79 | 41.08 | 85,715 | -0.05(-0.12%) |
Aug 28, 2017 | 41.58 | 41.62 | 41.06 | 41.13 | 132,652 | -0.34(-0.83%) |
Aug 25, 2017 | 40.99 | 41.58 | 40.50 | 41.48 | 158,868 | +0.59(+1.44%) |
Aug 24, 2017 | 41.18 | 41.18 | 40.54 | 40.89 | 68,065 | -0.20(-0.48%) |
Aug 23, 2017 | 41.43 | 41.67 | 40.94 | 41.08 | 206,824 | -0.64(-1.53%) |
Aug 22, 2017 | 41.28 | 41.89 | 40.96 | 41.72 | 188,027 | +0.54(+1.31%) |
Aug 21, 2017 | 41.48 | 41.72 | 40.79 | 41.18 | 138,511 | -0.39(-0.94%) |
Aug 18, 2017 | 41.72 | 41.94 | 41.13 | 41.58 | 162,333 | -0.34(-0.82%) |
Aug 17, 2017 | 42.07 | 42.31 | 41.67 | 41.92 | 155,933 | -0.34(-0.81%) |
Aug 16, 2017 | 42.70 | 42.90 | 42.07 | 42.26 | 81,831 | -0.34(-0.81%) |
Aug 15, 2017 | 43.00 | 43.02 | 42.41 | 42.61 | 156,143 | -0.44(-1.03%) |
Aug 14, 2017 | 41.92 | 43.10 | 41.80 | 43.05 | 132,368 | +1.62(+3.91%) |
Aug 11, 2017 | 41.13 | 41.92 | 40.30 | 41.43 | 254,940 | -0.15(-0.35%) |
Aug 10, 2017 | 43.10 | 43.10 | 41.33 | 41.58 | 174,625 | +2.11(+5.35%) |
Aug 09, 2017 | 39.91 | 40.05 | 38.86 | 39.46 | 165,034 | -0.59(-1.47%) |
Aug 08, 2017 | 42.95 | 43.06 | 39.91 | 40.05 | 231,720 | -3.04(-7.06%) |
Aug 07, 2017 | 41.92 | 43.24 | 41.92 | 43.10 | 325,559 | +1.23(+2.93%) |
Aug 04, 2017 | 45.16 | 45.16 | 40.50 | 41.87 | 475,911 | -4.12(-8.96%) |
Aug 03, 2017 | 45.31 | 46.09 | 45.11 | 45.99 | 121,787 | +0.74(+1.63%) |
Aug 02, 2017 | 46.53 | 47.07 | 45.16 | 45.26 | 122,266 | -1.23(-2.64%) |