Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.15 | 49.15 | 48.56 | 48.73 | 17,248 | -0.17(-0.36%) |
Oct 30, 2017 | 48.88 | 48.95 | 48.74 | 48.90 | 7,849 | -0.34(-0.69%) |
Oct 27, 2017 | 48.92 | 49.24 | 48.92 | 49.24 | 11,650 | +0.13(+0.26%) |
Oct 26, 2017 | 48.71 | 49.26 | 48.71 | 49.11 | 77,033 | +0.11(+0.22%) |
Oct 25, 2017 | 49.28 | 49.28 | 48.85 | 49.00 | 12,860 | -0.55(-1.11%) |
Oct 24, 2017 | 49.54 | 49.55 | 49.38 | 49.55 | 10,036 | +0.07(+0.14%) |
Oct 23, 2017 | 49.64 | 49.64 | 49.44 | 49.48 | 10,653 | +0.17(+0.34%) |
Oct 20, 2017 | 49.26 | 49.38 | 49.18 | 49.31 | 10,376 | -0.71(-1.43%) |
Oct 19, 2017 | 50.06 | 50.12 | 49.92 | 50.02 | 124,831 | +0.18(+0.37%) |
Oct 18, 2017 | 50.29 | 50.29 | 49.60 | 49.84 | 56,611 | +0.08(+0.16%) |
Oct 17, 2017 | 49.69 | 49.85 | 49.61 | 49.76 | 113,157 | +0.37(+0.75%) |
Oct 16, 2017 | 49.45 | 49.45 | 49.31 | 49.39 | 34,471 | +0.19(+0.39%) |
Oct 13, 2017 | 49.21 | 49.42 | 49.20 | 49.20 | 72,005 | +0.45(+0.92%) |
Oct 12, 2017 | 48.65 | 48.75 | 48.59 | 48.75 | 33,482 | +0.52(+1.08%) |
Oct 11, 2017 | 48.49 | 48.49 | 48.20 | 48.23 | 51,702 | +0.48(+1.01%) |
Oct 10, 2017 | 47.86 | 47.98 | 47.75 | 47.75 | 61,940 | +0.19(+0.40%) |
Oct 09, 2017 | 48.06 | 48.06 | 47.37 | 47.56 | 36,167 | +0.21(+0.44%) |
Oct 06, 2017 | 47.34 | 47.35 | 47.22 | 47.35 | 4,416 | +0.09(+0.20%) |
Oct 05, 2017 | 47.21 | 47.38 | 47.21 | 47.26 | 9,797 | -0.27(-0.56%) |
Oct 04, 2017 | 47.76 | 47.76 | 47.26 | 47.52 | 10,385 | -0.13(-0.27%) |
Oct 03, 2017 | 47.54 | 47.65 | 47.50 | 47.65 | 6,933 | -0.41(-0.85%) |
Oct 02, 2017 | 48.04 | 48.10 | 47.92 | 48.06 | 6,352 | +0.07(+0.15%) |
Sep 29, 2017 | 47.11 | 48.00 | 47.11 | 47.99 | 15,615 | -0.27(-0.56%) |
Sep 28, 2017 | 48.11 | 48.35 | 48.06 | 48.26 | 11,161 | +0.04(+0.08%) |
Sep 27, 2017 | 48.04 | 48.24 | 48.03 | 48.22 | 9,772 | -0.12(-0.25%) |
Sep 26, 2017 | 48.44 | 48.44 | 48.18 | 48.34 | 17,550 | -0.34(-0.70%) |
Sep 25, 2017 | 48.77 | 48.87 | 48.63 | 48.68 | 6,736 | -0.22(-0.45%) |
Sep 22, 2017 | 49.10 | 49.13 | 48.83 | 48.90 | 15,780 | +0.07(+0.14%) |
Sep 21, 2017 | 48.76 | 48.90 | 48.76 | 48.83 | 6,957 | -1.68(-3.33%) |
Sep 20, 2017 | 50.73 | 50.75 | 50.17 | 50.51 | 7,586 | -0.11(-0.22%) |
Sep 19, 2017 | 50.50 | 50.63 | 50.41 | 50.62 | 5,769 | +0.60(+1.20%) |
Sep 18, 2017 | 50.25 | 50.25 | 49.88 | 50.02 | 6,857 | +0.00(+0.00%) |
Sep 15, 2017 | 50.19 | 50.19 | 49.94 | 50.02 | 10,482 | -0.47(-0.93%) |
Sep 14, 2017 | 50.27 | 50.49 | 50.27 | 50.49 | 4,013 | +0.40(+0.80%) |
Sep 13, 2017 | 50.22 | 50.22 | 50.00 | 50.09 | 6,767 | -0.24(-0.48%) |
Sep 12, 2017 | 50.77 | 50.77 | 50.33 | 50.33 | 5,262 | +0.19(+0.38%) |
Sep 11, 2017 | 50.23 | 50.25 | 49.99 | 50.14 | 5,189 | +0.39(+0.78%) |
Sep 08, 2017 | 50.10 | 50.10 | 49.75 | 49.75 | 6,917 | -0.66(-1.31%) |
Sep 07, 2017 | 50.53 | 50.68 | 50.40 | 50.41 | 10,232 | +0.53(+1.06%) |
Sep 06, 2017 | 49.70 | 49.92 | 49.70 | 49.88 | 7,815 | -0.42(-0.83%) |
Sep 05, 2017 | 50.46 | 50.55 | 50.09 | 50.30 | 8,311 | -0.57(-1.12%) |
Sep 01, 2017 | 51.38 | 51.38 | 50.61 | 50.87 | 13,927 | +0.42(+0.83%) |
Aug 31, 2017 | 50.60 | 50.60 | 50.20 | 50.45 | 6,745 | -0.44(-0.86%) |
Aug 30, 2017 | 50.85 | 50.91 | 50.80 | 50.89 | 6,525 | +0.26(+0.51%) |
Aug 29, 2017 | 50.64 | 50.65 | 50.61 | 50.63 | 27,693 | -0.32(-0.62%) |
Aug 28, 2017 | 50.85 | 50.96 | 50.79 | 50.95 | 24,575 | -0.35(-0.69%) |
Aug 25, 2017 | 51.12 | 51.38 | 51.12 | 51.30 | 34,419 | +0.52(+1.01%) |
Aug 24, 2017 | 50.80 | 50.80 | 50.68 | 50.79 | 269,432 | +0.39(+0.77%) |
Aug 23, 2017 | 51.07 | 51.07 | 50.35 | 50.40 | 111,925 | -0.70(-1.37%) |
Aug 22, 2017 | 51.01 | 51.25 | 51.01 | 51.10 | 231,748 | +0.06(+0.12%) |
Aug 21, 2017 | 50.86 | 51.04 | 50.86 | 51.04 | 146,870 | -0.37(-0.72%) |
Aug 18, 2017 | 51.36 | 51.42 | 51.15 | 51.41 | 115,533 | +0.79(+1.56%) |
Aug 17, 2017 | 51.03 | 51.03 | 50.62 | 50.62 | 98,851 | +0.07(+0.14%) |
Aug 16, 2017 | 50.31 | 50.58 | 50.31 | 50.55 | 7,436 | +1.26(+2.56%) |
Aug 15, 2017 | 49.27 | 49.29 | 49.15 | 49.29 | 6,842 | +0.32(+0.65%) |
Aug 14, 2017 | 49.18 | 49.18 | 48.97 | 48.97 | 8,420 | -0.21(-0.43%) |
Aug 11, 2017 | 49.15 | 49.22 | 48.95 | 49.18 | 5,464 | +0.37(+0.76%) |
Aug 10, 2017 | 48.95 | 48.95 | 48.66 | 48.81 | 5,941 | +0.28(+0.58%) |
Aug 09, 2017 | 48.65 | 48.70 | 48.45 | 48.53 | 10,209 | -0.78(-1.58%) |
Aug 08, 2017 | 49.27 | 49.31 | 49.23 | 49.31 | 8,073 | +0.65(+1.34%) |
Aug 07, 2017 | 48.74 | 48.74 | 48.66 | 48.66 | 4,093 | -0.08(-0.16%) |
Aug 04, 2017 | 48.57 | 48.74 | 48.47 | 48.74 | 8,910 | -0.24(-0.49%) |
Aug 03, 2017 | 49.00 | 49.09 | 48.93 | 48.98 | 8,247 | -0.19(-0.39%) |
Aug 02, 2017 | 49.03 | 49.17 | 49.03 | 49.17 | 3,028 | +0.25(+0.51%) |