Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.40 | 56.80 | 55.10 | 55.85 | 435,509 | -0.25(-0.45%) |
Oct 30, 2017 | 55.65 | 57.65 | 55.25 | 56.10 | 535,309 | +0.20(+0.36%) |
Oct 27, 2017 | 54.25 | 55.90 | 53.70 | 55.90 | 495,089 | +1.70(+3.14%) |
Oct 26, 2017 | 53.55 | 55.30 | 53.30 | 54.20 | 462,371 | +0.20(+0.37%) |
Oct 25, 2017 | 54.95 | 55.70 | 53.75 | 54.00 | 341,815 | -0.65(-1.19%) |
Oct 24, 2017 | 54.30 | 56.00 | 54.05 | 54.65 | 448,728 | +0.45(+0.83%) |
Oct 23, 2017 | 55.20 | 55.55 | 54.02 | 54.20 | 433,710 | -0.45(-0.82%) |
Oct 20, 2017 | 54.85 | 55.20 | 53.60 | 54.65 | 768,323 | +0.50(+0.92%) |
Oct 19, 2017 | 54.25 | 54.70 | 53.05 | 54.15 | 502,343 | -0.90(-1.63%) |
Oct 18, 2017 | 56.00 | 56.50 | 55.00 | 55.05 | 371,377 | -0.25(-0.45%) |
Oct 17, 2017 | 54.60 | 55.85 | 53.91 | 55.30 | 431,511 | +0.80(+1.47%) |
Oct 16, 2017 | 55.00 | 56.02 | 54.10 | 54.50 | 319,304 | -0.25(-0.46%) |
Oct 13, 2017 | 55.50 | 56.20 | 54.60 | 54.75 | 409,180 | -1.08(-1.93%) |
Oct 12, 2017 | 56.05 | 57.45 | 55.58 | 55.83 | 582,376 | -0.62(-1.11%) |
Oct 11, 2017 | 55.00 | 56.95 | 54.96 | 56.45 | 741,758 | +1.30(+2.36%) |
Oct 10, 2017 | 55.00 | 55.15 | 53.87 | 55.15 | 555,643 | +0.05(+0.09%) |
Oct 09, 2017 | 55.20 | 55.90 | 54.40 | 55.10 | 441,897 | -0.10(-0.18%) |
Oct 06, 2017 | 56.00 | 56.00 | 54.12 | 55.20 | 723,955 | -1.50(-2.65%) |
Oct 05, 2017 | 58.15 | 58.62 | 55.90 | 56.70 | 1,214,265 | -3.40(-5.66%) |
Oct 04, 2017 | 56.45 | 60.15 | 55.95 | 60.10 | 2,814,728 | +4.05(+7.23%) |
Oct 03, 2017 | 55.65 | 56.15 | 55.00 | 56.05 | 508,121 | +0.40(+0.72%) |
Oct 02, 2017 | 53.45 | 55.65 | 53.20 | 55.65 | 656,940 | +1.85(+3.44%) |
Sep 29, 2017 | 53.25 | 54.05 | 52.85 | 53.80 | 421,102 | +0.35(+0.65%) |
Sep 28, 2017 | 51.95 | 54.00 | 51.83 | 53.45 | 522,086 | +1.50(+2.89%) |
Sep 27, 2017 | 51.15 | 52.25 | 50.45 | 51.95 | 430,426 | +1.45(+2.87%) |
Sep 26, 2017 | 51.80 | 52.33 | 50.40 | 50.50 | 515,114 | -1.25(-2.42%) |
Sep 25, 2017 | 51.30 | 52.66 | 50.50 | 51.75 | 622,298 | +0.40(+0.78%) |
Sep 22, 2017 | 52.60 | 52.80 | 50.55 | 51.35 | 650,609 | -1.55(-2.93%) |
Sep 21, 2017 | 53.80 | 54.05 | 52.80 | 52.90 | 344,590 | -1.00(-1.86%) |
Sep 20, 2017 | 53.75 | 54.05 | 53.10 | 53.90 | 624,971 | +0.40(+0.75%) |
Sep 19, 2017 | 52.90 | 53.80 | 52.70 | 53.50 | 474,681 | +0.75(+1.42%) |
Sep 18, 2017 | 52.55 | 53.10 | 52.10 | 52.75 | 729,517 | +0.35(+0.67%) |
Sep 15, 2017 | 52.00 | 52.61 | 51.35 | 52.40 | 1,462,946 | +0.30(+0.58%) |
Sep 14, 2017 | 51.00 | 52.70 | 50.30 | 52.10 | 890,315 | +0.50(+0.97%) |
Sep 13, 2017 | 49.80 | 52.50 | 49.55 | 51.60 | 1,366,046 | +1.75(+3.51%) |
Sep 12, 2017 | 49.80 | 50.40 | 48.75 | 49.85 | 514,652 | -0.05(-0.10%) |
Sep 11, 2017 | 49.45 | 50.75 | 49.10 | 49.90 | 771,009 | +0.80(+1.63%) |
Sep 08, 2017 | 48.50 | 49.40 | 48.25 | 49.10 | 563,672 | +0.30(+0.61%) |
Sep 07, 2017 | 48.05 | 48.90 | 47.20 | 48.80 | 657,468 | +0.70(+1.46%) |
Sep 06, 2017 | 48.45 | 49.50 | 47.85 | 48.10 | 1,008,550 | -0.05(-0.10%) |
Sep 05, 2017 | 48.90 | 48.90 | 47.20 | 48.15 | 1,129,284 | -0.85(-1.73%) |
Sep 01, 2017 | 48.05 | 49.00 | 47.60 | 49.00 | 572,517 | +0.80(+1.66%) |
Aug 31, 2017 | 46.55 | 48.30 | 46.15 | 48.20 | 857,672 | +1.75(+3.77%) |
Aug 30, 2017 | 44.70 | 47.00 | 44.50 | 46.45 | 813,787 | +1.60(+3.57%) |
Aug 29, 2017 | 42.95 | 45.00 | 42.55 | 44.85 | 862,025 | +1.35(+3.10%) |
Aug 28, 2017 | 43.30 | 43.55 | 42.75 | 43.50 | 534,232 | +0.70(+1.64%) |
Aug 25, 2017 | 43.30 | 43.70 | 42.20 | 42.80 | 989,480 | -0.20(-0.47%) |
Aug 24, 2017 | 41.30 | 43.00 | 41.15 | 43.00 | 825,412 | +1.80(+4.37%) |
Aug 23, 2017 | 41.15 | 41.70 | 40.85 | 41.20 | 502,422 | -0.20(-0.48%) |
Aug 22, 2017 | 41.20 | 41.48 | 40.33 | 41.40 | 1,074,925 | +0.15(+0.36%) |
Aug 21, 2017 | 40.90 | 41.60 | 40.60 | 41.25 | 639,889 | +0.25(+0.61%) |
Aug 18, 2017 | 40.65 | 41.25 | 40.35 | 41.00 | 1,348,330 | +0.00(+0.00%) |
Aug 17, 2017 | 40.85 | 41.95 | 40.26 | 41.00 | 1,570,134 | +0.25(+0.61%) |
Aug 16, 2017 | 42.00 | 42.95 | 40.60 | 40.75 | 3,945,084 | -0.55(-1.33%) |
Aug 15, 2017 | 42.95 | 44.45 | 41.25 | 41.30 | 1,255,484 | -2.75(-6.24%) |
Aug 14, 2017 | 42.20 | 44.85 | 42.00 | 44.05 | 1,250,727 | +2.40(+5.76%) |
Aug 11, 2017 | 42.00 | 43.15 | 41.15 | 41.65 | 1,005,368 | +0.55(+1.34%) |
Aug 10, 2017 | 43.25 | 43.25 | 40.90 | 41.10 | 1,225,876 | -2.55(-5.84%) |
Aug 09, 2017 | 49.50 | 49.50 | 43.25 | 43.65 | 2,424,533 | -5.85(-11.82%) |
Aug 08, 2017 | 50.40 | 51.70 | 48.05 | 49.50 | 9,378,348 | +16.10(+48.20%) |
Aug 07, 2017 | 34.90 | 35.00 | 33.10 | 33.40 | 1,486,765 | -1.60(-4.57%) |
Aug 04, 2017 | 35.00 | 34.45 | 35.00 | 240,956 | +0.30(+0.86%) | |
Aug 03, 2017 | 35.00 | 35.00 | 34.20 | 34.70 | 420,614 | -0.25(-0.72%) |
Aug 02, 2017 | 33.90 | 35.05 | 33.55 | 34.95 | 389,117 | +1.15(+3.40%) |