Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.45 | 51.81 | 51.32 | 51.54 | 123,665 | +0.16(+0.31%) |
Oct 30, 2017 | 51.60 | 51.26 | 51.38 | 8,354 | -0.24(-0.46%) | |
Oct 27, 2017 | 51.36 | 51.64 | 51.12 | 51.62 | 16,712 | +0.11(+0.21%) |
Oct 26, 2017 | 51.41 | 51.73 | 51.32 | 51.51 | 12,765 | +0.28(+0.55%) |
Oct 25, 2017 | 51.81 | 51.81 | 50.85 | 51.23 | 33,942 | -0.36(-0.71%) |
Oct 24, 2017 | 51.53 | 51.65 | 51.41 | 51.59 | 9,755 | +0.35(+0.68%) |
Oct 23, 2017 | 51.45 | 51.49 | 51.14 | 51.25 | 101,571 | -0.16(-0.31%) |
Oct 20, 2017 | 51.33 | 51.55 | 51.23 | 51.41 | 6,530 | +0.46(+0.91%) |
Oct 19, 2017 | 50.93 | 50.94 | 50.66 | 50.94 | 10,787 | -0.34(-0.66%) |
Oct 18, 2017 | 51.01 | 51.35 | 51.01 | 51.28 | 7,474 | +0.46(+0.91%) |
Oct 17, 2017 | 51.57 | 51.62 | 50.78 | 50.82 | 19,060 | -0.56(-1.09%) |
Oct 16, 2017 | 51.18 | 51.38 | 51.18 | 51.38 | 8,759 | +0.17(+0.33%) |
Oct 13, 2017 | 51.36 | 51.36 | 51.09 | 51.21 | 9,767 | -0.20(-0.40%) |
Oct 12, 2017 | 51.75 | 51.75 | 51.41 | 51.41 | 16,145 | -0.27(-0.52%) |
Oct 11, 2017 | 51.51 | 51.71 | 51.30 | 51.68 | 12,326 | +0.14(+0.28%) |
Oct 10, 2017 | 51.73 | 51.73 | 51.40 | 51.54 | 117,678 | -0.05(-0.10%) |
Oct 09, 2017 | 51.73 | 51.73 | 51.58 | 51.59 | 13,663 | -0.06(-0.12%) |
Oct 06, 2017 | 52.07 | 52.32 | 51.46 | 51.65 | 30,225 | -0.39(-0.75%) |
Oct 05, 2017 | 51.55 | 52.19 | 51.55 | 52.05 | 22,682 | +0.52(+1.00%) |
Oct 04, 2017 | 51.72 | 51.72 | 51.37 | 51.53 | 29,440 | -0.13(-0.26%) |
Oct 03, 2017 | 51.53 | 51.66 | 51.29 | 51.66 | 23,821 | +0.40(+0.78%) |
Oct 02, 2017 | 50.79 | 51.26 | 50.79 | 51.26 | 77,870 | +0.45(+0.89%) |
Sep 29, 2017 | 50.50 | 50.94 | 50.50 | 50.81 | 39,457 | +0.20(+0.40%) |
Sep 28, 2017 | 50.48 | 50.63 | 50.23 | 50.61 | 16,422 | +0.20(+0.41%) |
Sep 27, 2017 | 49.93 | 50.53 | 49.93 | 50.40 | 30,006 | +0.98(+1.98%) |
Sep 26, 2017 | 49.46 | 49.51 | 49.34 | 49.42 | 51,393 | +0.17(+0.34%) |
Sep 25, 2017 | 49.29 | 49.45 | 49.15 | 49.26 | 11,659 | -0.18(-0.36%) |
Sep 22, 2017 | 49.11 | 49.45 | 49.11 | 49.44 | 14,109 | +0.16(+0.32%) |
Sep 21, 2017 | 49.05 | 49.31 | 48.96 | 49.28 | 10,638 | +0.15(+0.31%) |
Sep 20, 2017 | 48.74 | 49.26 | 48.66 | 49.12 | 16,872 | +0.41(+0.84%) |
Sep 19, 2017 | 48.74 | 48.89 | 48.70 | 48.72 | 9,619 | +0.33(+0.68%) |
Sep 18, 2017 | 48.10 | 48.48 | 48.10 | 48.39 | 11,297 | +0.44(+0.92%) |
Sep 15, 2017 | 47.92 | 48.03 | 47.80 | 47.95 | 25,621 | +0.03(+0.06%) |
Sep 14, 2017 | 47.80 | 48.06 | 47.80 | 47.92 | 19,661 | +0.11(+0.22%) |
Sep 13, 2017 | 47.65 | 47.81 | 47.56 | 47.81 | 11,549 | +0.08(+0.17%) |
Sep 12, 2017 | 47.30 | 47.75 | 47.30 | 47.73 | 39,898 | +0.55(+1.16%) |
Sep 11, 2017 | 46.92 | 47.34 | 46.92 | 47.18 | 15,285 | +0.68(+1.47%) |
Sep 08, 2017 | 46.55 | 46.83 | 46.47 | 46.50 | 9,509 | +0.35(+0.77%) |
Sep 07, 2017 | 46.80 | 46.80 | 45.96 | 46.15 | 46,288 | -0.66(-1.40%) |
Sep 06, 2017 | 46.85 | 47.02 | 46.60 | 46.80 | 143,855 | +0.16(+0.34%) |
Sep 05, 2017 | 47.52 | 47.52 | 46.57 | 46.64 | 21,559 | -1.12(-2.34%) |
Sep 01, 2017 | 47.55 | 47.86 | 47.55 | 47.76 | 67,602 | +0.27(+0.58%) |
Aug 31, 2017 | 47.48 | 47.61 | 47.42 | 47.49 | 17,924 | +0.14(+0.30%) |
Aug 30, 2017 | 47.16 | 47.49 | 47.16 | 47.34 | 17,859 | +0.25(+0.53%) |
Aug 29, 2017 | 46.81 | 47.21 | 46.79 | 47.10 | 37,334 | -0.20(-0.43%) |
Aug 28, 2017 | 47.59 | 47.59 | 47.17 | 47.30 | 7,703 | -0.14(-0.30%) |
Aug 25, 2017 | 47.52 | 47.60 | 47.42 | 47.44 | 17,041 | +0.14(+0.30%) |
Aug 24, 2017 | 47.50 | 47.53 | 47.30 | 47.30 | 6,928 | -0.05(-0.11%) |
Aug 23, 2017 | 47.26 | 47.53 | 47.24 | 47.35 | 20,474 | -0.05(-0.11%) |
Aug 22, 2017 | 47.08 | 47.50 | 47.07 | 47.41 | 16,859 | +0.59(+1.25%) |
Aug 21, 2017 | 46.79 | 46.83 | 46.55 | 46.82 | 19,952 | -0.11(-0.23%) |
Aug 18, 2017 | 46.79 | 47.18 | 46.63 | 46.93 | 62,706 | -0.04(-0.08%) |
Aug 17, 2017 | 47.71 | 47.71 | 46.94 | 46.96 | 46,097 | -0.87(-1.82%) |
Aug 16, 2017 | 48.26 | 48.26 | 47.82 | 47.83 | 12,505 | -0.17(-0.35%) |
Aug 15, 2017 | 48.33 | 48.33 | 47.99 | 48.00 | 24,497 | -0.01(-0.02%) |
Aug 14, 2017 | 48.11 | 48.19 | 47.99 | 48.01 | 109,891 | +0.58(+1.21%) |
Aug 11, 2017 | 47.60 | 47.81 | 47.32 | 47.43 | 31,221 | -0.15(-0.32%) |
Aug 10, 2017 | 48.17 | 48.17 | 47.57 | 47.58 | 81,157 | -0.88(-1.81%) |
Aug 09, 2017 | 48.11 | 48.48 | 47.94 | 48.46 | 15,316 | +0.01(+0.02%) |
Aug 08, 2017 | 48.56 | 48.96 | 48.44 | 48.45 | 53,094 | -0.25(-0.51%) |
Aug 07, 2017 | 48.71 | 48.80 | 48.66 | 48.70 | 21,850 | +0.02(+0.04%) |
Aug 04, 2017 | 48.71 | 48.80 | 48.50 | 48.68 | 33,338 | +0.35(+0.72%) |
Aug 03, 2017 | 48.46 | 48.48 | 48.33 | 48.34 | 21,900 | -0.26(-0.53%) |
Aug 02, 2017 | 48.78 | 48.81 | 48.39 | 48.59 | 28,930 | -0.23(-0.47%) |