Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.49 | 53.79 | 53.12 | 53.14 | 160,959 | -0.64(-1.19%) |
Oct 30, 2017 | 53.34 | 53.85 | 53.31 | 53.78 | 115,270 | +0.17(+0.32%) |
Oct 27, 2017 | 53.12 | 53.66 | 53.12 | 53.61 | 114,026 | +0.33(+0.62%) |
Oct 26, 2017 | 53.12 | 53.45 | 53.07 | 53.28 | 63,993 | +0.19(+0.36%) |
Oct 25, 2017 | 53.31 | 53.47 | 52.81 | 53.09 | 89,437 | -0.17(-0.32%) |
Oct 24, 2017 | 53.71 | 53.71 | 53.14 | 53.26 | 115,347 | -0.30(-0.56%) |
Oct 23, 2017 | 52.84 | 53.59 | 52.84 | 53.56 | 117,975 | +0.56(+1.06%) |
Oct 20, 2017 | 53.28 | 53.49 | 52.93 | 53.00 | 174,657 | -0.60(-1.12%) |
Oct 19, 2017 | 53.47 | 53.75 | 53.31 | 53.60 | 124,428 | +0.02(+0.04%) |
Oct 18, 2017 | 53.31 | 53.78 | 53.31 | 53.58 | 150,343 | +0.21(+0.39%) |
Oct 17, 2017 | 52.65 | 53.40 | 52.65 | 53.37 | 149,737 | +0.53(+1.00%) |
Oct 16, 2017 | 52.99 | 53.10 | 52.59 | 52.84 | 139,126 | -0.46(-0.86%) |
Oct 13, 2017 | 52.87 | 53.39 | 52.78 | 53.30 | 338,158 | +0.51(+0.97%) |
Oct 12, 2017 | 52.73 | 52.99 | 52.53 | 52.79 | 105,146 | -0.03(-0.06%) |
Oct 11, 2017 | 52.61 | 52.91 | 52.53 | 52.82 | 109,373 | +0.22(+0.42%) |
Oct 10, 2017 | 52.59 | 52.71 | 52.29 | 52.60 | 136,205 | +0.12(+0.23%) |
Oct 09, 2017 | 52.16 | 52.63 | 52.07 | 52.48 | 92,084 | +0.09(+0.17%) |
Oct 06, 2017 | 52.03 | 52.56 | 51.92 | 52.39 | 152,460 | +0.27(+0.52%) |
Oct 05, 2017 | 51.78 | 52.34 | 51.70 | 52.12 | 120,621 | +0.33(+0.64%) |
Oct 04, 2017 | 51.10 | 51.90 | 51.07 | 51.79 | 141,522 | +0.67(+1.31%) |
Oct 03, 2017 | 51.36 | 51.59 | 51.03 | 51.12 | 200,660 | -0.31(-0.60%) |
Oct 02, 2017 | 51.49 | 51.83 | 51.23 | 51.43 | 118,274 | -0.44(-0.85%) |
Sep 29, 2017 | 51.63 | 52.07 | 51.53 | 51.87 | 158,434 | +0.22(+0.43%) |
Sep 28, 2017 | 51.15 | 51.80 | 51.14 | 51.65 | 215,023 | +0.25(+0.49%) |
Sep 27, 2017 | 51.66 | 51.83 | 51.26 | 51.40 | 170,882 | -0.18(-0.35%) |
Sep 26, 2017 | 51.04 | 51.66 | 50.73 | 51.58 | 281,540 | +0.50(+0.98%) |
Sep 25, 2017 | 51.25 | 51.34 | 50.94 | 51.08 | 168,688 | -0.36(-0.70%) |
Sep 22, 2017 | 51.67 | 51.76 | 51.07 | 51.44 | 190,207 | -0.03(-0.06%) |
Sep 21, 2017 | 51.66 | 51.80 | 51.39 | 51.47 | 129,803 | -0.40(-0.77%) |
Sep 20, 2017 | 51.89 | 52.37 | 51.60 | 51.87 | 130,054 | -0.09(-0.17%) |
Sep 19, 2017 | 51.02 | 52.04 | 50.87 | 51.96 | 261,966 | +0.71(+1.39%) |
Sep 18, 2017 | 51.44 | 51.70 | 50.97 | 51.25 | 235,855 | -0.23(-0.45%) |
Sep 15, 2017 | 52.14 | 52.14 | 51.29 | 51.48 | 348,869 | -0.58(-1.11%) |
Sep 14, 2017 | 51.64 | 52.16 | 51.62 | 52.06 | 151,308 | +0.22(+0.42%) |
Sep 13, 2017 | 51.89 | 52.02 | 51.71 | 51.84 | 178,305 | -0.10(-0.19%) |
Sep 12, 2017 | 52.06 | 52.36 | 51.88 | 51.94 | 160,473 | -0.28(-0.54%) |
Sep 11, 2017 | 51.95 | 52.34 | 51.87 | 52.22 | 204,868 | +0.29(+0.56%) |
Sep 08, 2017 | 52.11 | 52.26 | 51.86 | 51.93 | 120,150 | -0.19(-0.36%) |
Sep 07, 2017 | 51.65 | 52.45 | 51.62 | 52.12 | 175,671 | +0.64(+1.24%) |
Sep 06, 2017 | 51.04 | 51.90 | 50.80 | 51.48 | 134,058 | +0.30(+0.59%) |
Sep 05, 2017 | 50.91 | 51.35 | 50.88 | 51.18 | 186,927 | -0.25(-0.49%) |
Sep 01, 2017 | 50.85 | 51.59 | 50.85 | 51.43 | 188,764 | +0.58(+1.14%) |
Aug 31, 2017 | 50.22 | 50.94 | 50.03 | 50.85 | 168,193 | +0.87(+1.74%) |
Aug 30, 2017 | 49.80 | 50.33 | 49.62 | 49.98 | 196,277 | +0.09(+0.18%) |
Aug 29, 2017 | 49.41 | 50.05 | 49.41 | 49.89 | 110,773 | +0.15(+0.30%) |
Aug 28, 2017 | 49.98 | 50.24 | 49.65 | 49.74 | 163,062 | -0.20(-0.40%) |
Aug 25, 2017 | 49.96 | 50.18 | 49.94 | 49.94 | 120,844 | +0.05(+0.10%) |
Aug 24, 2017 | 49.94 | 50.19 | 49.85 | 49.89 | 81,578 | +0.02(+0.04%) |
Aug 23, 2017 | 49.70 | 50.33 | 49.55 | 49.87 | 94,069 | +0.06(+0.12%) |
Aug 22, 2017 | 49.95 | 50.10 | 49.70 | 49.81 | 95,259 | -0.17(-0.34%) |
Aug 21, 2017 | 49.69 | 50.02 | 49.59 | 49.98 | 95,559 | +0.16(+0.32%) |
Aug 18, 2017 | 50.22 | 50.24 | 49.35 | 49.82 | 174,693 | -0.23(-0.46%) |
Aug 17, 2017 | 50.23 | 50.63 | 50.04 | 50.05 | 154,195 | -0.18(-0.36%) |
Aug 16, 2017 | 49.67 | 50.51 | 49.67 | 50.23 | 167,536 | +0.62(+1.25%) |
Aug 15, 2017 | 49.62 | 49.83 | 49.45 | 49.61 | 139,494 | -0.11(-0.22%) |
Aug 14, 2017 | 49.74 | 50.30 | 49.40 | 49.72 | 177,465 | +0.17(+0.34%) |
Aug 11, 2017 | 49.04 | 49.71 | 49.02 | 49.55 | 138,626 | +0.35(+0.71%) |
Aug 10, 2017 | 49.78 | 50.04 | 49.11 | 49.20 | 191,863 | -0.91(-1.82%) |
Aug 09, 2017 | 50.35 | 50.40 | 49.88 | 50.11 | 320,717 | -0.50(-0.99%) |
Aug 08, 2017 | 50.96 | 51.14 | 50.51 | 50.61 | 216,260 | -0.57(-1.11%) |
Aug 07, 2017 | 51.31 | 51.48 | 51.04 | 51.18 | 67,125 | -0.27(-0.52%) |
Aug 04, 2017 | 51.57 | 51.94 | 51.01 | 51.45 | 138,630 | -0.02(-0.04%) |
Aug 03, 2017 | 51.15 | 52.20 | 51.15 | 51.47 | 159,664 | +0.37(+0.72%) |
Aug 02, 2017 | 51.90 | 52.00 | 49.98 | 51.10 | 345,366 | -1.84(-3.48%) |