Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.50 | 52.27 | 51.50 | 52.13 | 961,730 | +0.81(+1.58%) |
Oct 30, 2017 | 51.42 | 51.74 | 50.99 | 51.32 | 606,165 | -0.40(-0.77%) |
Oct 27, 2017 | 50.55 | 51.83 | 50.45 | 51.72 | 769,951 | +1.03(+2.04%) |
Oct 26, 2017 | 49.71 | 51.23 | 49.55 | 50.69 | 928,637 | +1.02(+2.06%) |
Oct 25, 2017 | 49.34 | 49.77 | 48.54 | 49.66 | 665,320 | +0.32(+0.65%) |
Oct 24, 2017 | 49.07 | 49.50 | 48.86 | 49.34 | 647,255 | +0.56(+1.15%) |
Oct 23, 2017 | 48.01 | 48.83 | 47.41 | 48.78 | 847,214 | +1.12(+2.35%) |
Oct 20, 2017 | 47.50 | 48.11 | 47.24 | 47.66 | 903,482 | -0.03(-0.06%) |
Oct 19, 2017 | 47.07 | 48.25 | 46.67 | 47.69 | 1,514,084 | -0.33(-0.68%) |
Oct 18, 2017 | 47.28 | 48.96 | 46.44 | 48.02 | 1,748,815 | +2.28(+4.98%) |
Oct 17, 2017 | 45.84 | 45.84 | 45.48 | 45.74 | 548,686 | -0.31(-0.67%) |
Oct 16, 2017 | 45.95 | 46.11 | 45.71 | 46.05 | 366,977 | +0.08(+0.17%) |
Oct 13, 2017 | 45.93 | 46.14 | 45.70 | 45.98 | 323,887 | +0.00(+0.00%) |
Oct 12, 2017 | 46.12 | 46.32 | 45.95 | 45.98 | 382,225 | -0.14(-0.31%) |
Oct 11, 2017 | 45.89 | 46.20 | 45.50 | 46.12 | 514,375 | +0.43(+0.95%) |
Oct 10, 2017 | 45.89 | 46.00 | 45.41 | 45.69 | 439,166 | -0.21(-0.46%) |
Oct 09, 2017 | 45.94 | 46.12 | 45.73 | 45.90 | 367,459 | +0.11(+0.23%) |
Oct 06, 2017 | 45.48 | 46.47 | 45.36 | 45.79 | 642,493 | -0.21(-0.46%) |
Oct 05, 2017 | 45.89 | 46.27 | 45.63 | 46.00 | 374,355 | +0.36(+0.78%) |
Oct 04, 2017 | 45.59 | 45.92 | 45.28 | 45.65 | 491,968 | +0.12(+0.25%) |
Oct 03, 2017 | 44.89 | 45.73 | 44.61 | 45.53 | 822,649 | +0.74(+1.66%) |
Oct 02, 2017 | 43.41 | 44.80 | 43.24 | 44.79 | 669,153 | +1.32(+3.04%) |
Sep 29, 2017 | 43.18 | 43.51 | 42.84 | 43.47 | 522,091 | +0.20(+0.47%) |
Sep 28, 2017 | 43.00 | 43.41 | 42.79 | 43.26 | 521,639 | +0.39(+0.90%) |
Sep 27, 2017 | 42.68 | 42.98 | 42.23 | 42.88 | 574,930 | +0.66(+1.55%) |
Sep 26, 2017 | 42.47 | 42.62 | 41.99 | 42.22 | 367,067 | -0.37(-0.86%) |
Sep 25, 2017 | 42.58 | 42.74 | 42.15 | 42.59 | 385,726 | -0.02(-0.05%) |
Sep 22, 2017 | 41.13 | 42.72 | 40.11 | 42.61 | 476,544 | +0.53(+1.26%) |
Sep 21, 2017 | 42.45 | 42.49 | 41.64 | 42.08 | 280,776 | -0.35(-0.82%) |
Sep 20, 2017 | 41.98 | 42.52 | 41.65 | 42.42 | 459,039 | +0.50(+1.20%) |
Sep 19, 2017 | 41.37 | 42.04 | 41.26 | 41.92 | 588,236 | +0.55(+1.33%) |
Sep 18, 2017 | 40.46 | 41.38 | 40.34 | 41.37 | 540,770 | +0.96(+2.36%) |
Sep 15, 2017 | 40.53 | 40.79 | 40.16 | 40.42 | 543,058 | -0.14(-0.33%) |
Sep 14, 2017 | 40.51 | 40.81 | 40.15 | 40.55 | 300,402 | +0.04(+0.10%) |
Sep 13, 2017 | 40.50 | 40.60 | 40.16 | 40.51 | 356,604 | +0.04(+0.10%) |
Sep 12, 2017 | 40.49 | 40.69 | 40.07 | 40.48 | 310,088 | +0.21(+0.53%) |
Sep 11, 2017 | 40.37 | 40.70 | 39.65 | 40.26 | 417,669 | +0.26(+0.65%) |
Sep 08, 2017 | 39.82 | 40.31 | 39.60 | 40.00 | 416,337 | +0.14(+0.36%) |
Sep 07, 2017 | 40.27 | 40.27 | 39.65 | 39.86 | 350,808 | -0.35(-0.86%) |
Sep 06, 2017 | 40.18 | 40.46 | 39.82 | 40.20 | 455,634 | -0.06(-0.14%) |
Sep 05, 2017 | 40.88 | 41.22 | 40.15 | 40.26 | 588,926 | -0.92(-2.23%) |
Sep 01, 2017 | 40.51 | 41.25 | 40.09 | 41.18 | 497,532 | +0.71(+1.76%) |
Aug 31, 2017 | 40.33 | 40.51 | 39.90 | 40.47 | 439,658 | +0.23(+0.58%) |
Aug 30, 2017 | 40.21 | 40.27 | 39.80 | 40.23 | 612,455 | +0.00(+0.00%) |
Aug 29, 2017 | 40.10 | 40.46 | 39.89 | 40.23 | 477,458 | -0.10(-0.24%) |
Aug 28, 2017 | 40.92 | 40.96 | 40.29 | 40.33 | 416,084 | -0.54(-1.32%) |
Aug 25, 2017 | 40.75 | 40.98 | 40.59 | 40.87 | 409,365 | +0.29(+0.71%) |
Aug 24, 2017 | 40.21 | 40.68 | 39.87 | 40.58 | 660,359 | +0.54(+1.35%) |
Aug 23, 2017 | 39.55 | 40.20 | 39.41 | 40.04 | 405,973 | +0.30(+0.75%) |
Aug 22, 2017 | 38.83 | 39.85 | 38.22 | 39.74 | 437,351 | +0.38(+0.95%) |
Aug 21, 2017 | 39.43 | 39.45 | 38.98 | 39.37 | 401,711 | -0.09(-0.22%) |
Aug 18, 2017 | 39.02 | 39.47 | 38.83 | 39.45 | 1,076,648 | +0.27(+0.69%) |
Aug 17, 2017 | 39.65 | 39.71 | 39.07 | 39.18 | 424,292 | -0.54(-1.36%) |
Aug 16, 2017 | 39.94 | 40.22 | 39.66 | 39.72 | 483,428 | -0.02(-0.05%) |
Aug 15, 2017 | 39.88 | 39.89 | 39.21 | 39.74 | 425,928 | +0.13(+0.32%) |
Aug 14, 2017 | 39.47 | 40.04 | 39.24 | 39.62 | 548,947 | +0.45(+1.16%) |
Aug 11, 2017 | 39.08 | 39.27 | 38.95 | 39.17 | 465,938 | -0.01(-0.02%) |
Aug 10, 2017 | 39.04 | 39.30 | 38.93 | 39.17 | 466,547 | +0.04(+0.10%) |
Aug 09, 2017 | 38.59 | 39.14 | 38.38 | 39.14 | 351,221 | +0.31(+0.79%) |
Aug 08, 2017 | 38.82 | 39.20 | 38.70 | 38.83 | 257,649 | -0.04(-0.10%) |
Aug 07, 2017 | 39.12 | 39.22 | 38.75 | 38.87 | 295,424 | -0.16(-0.42%) |
Aug 04, 2017 | 39.47 | 39.47 | 39.02 | 39.03 | 408,531 | -0.14(-0.37%) |
Aug 03, 2017 | 38.83 | 39.19 | 38.52 | 39.17 | 396,216 | +0.33(+0.84%) |
Aug 02, 2017 | 38.91 | 38.95 | 38.64 | 38.85 | 666,809 | -0.04(-0.10%) |