Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 47.80 | 48.65 | 47.50 | 48.60 | 290,315 | +1.10(+2.32%) |
Oct 30, 2017 | 48.85 | 48.85 | 46.80 | 47.50 | 252,775 | -1.85(-3.75%) |
Oct 27, 2017 | 50.10 | 50.70 | 47.65 | 49.35 | 335,598 | -0.85(-1.69%) |
Oct 26, 2017 | 50.75 | 51.50 | 50.10 | 50.20 | 261,523 | -0.50(-0.99%) |
Oct 25, 2017 | 51.10 | 51.45 | 49.95 | 50.70 | 195,292 | -0.30(-0.59%) |
Oct 24, 2017 | 51.05 | 51.60 | 50.60 | 51.00 | 192,231 | -0.10(-0.20%) |
Oct 23, 2017 | 52.95 | 52.95 | 51.00 | 51.10 | 260,461 | -3.20(-5.89%) |
Oct 20, 2017 | 54.65 | 55.20 | 54.00 | 54.30 | 227,616 | +0.30(+0.56%) |
Oct 19, 2017 | 53.95 | 54.15 | 53.41 | 54.00 | 64,438 | -0.35(-0.64%) |
Oct 18, 2017 | 54.30 | 54.75 | 54.20 | 54.35 | 81,951 | +0.45(+0.83%) |
Oct 17, 2017 | 54.35 | 54.42 | 53.75 | 53.90 | 98,101 | -0.40(-0.74%) |
Oct 16, 2017 | 54.10 | 54.85 | 54.10 | 54.30 | 104,955 | +0.20(+0.37%) |
Oct 13, 2017 | 54.30 | 54.55 | 53.84 | 54.10 | 106,577 | -0.15(-0.28%) |
Oct 12, 2017 | 53.65 | 54.35 | 53.38 | 54.25 | 103,827 | +0.60(+1.12%) |
Oct 11, 2017 | 53.00 | 54.00 | 53.00 | 53.65 | 109,271 | +0.50(+0.94%) |
Oct 10, 2017 | 52.75 | 53.17 | 52.65 | 53.15 | 89,819 | +0.45(+0.85%) |
Oct 09, 2017 | 53.25 | 53.30 | 52.55 | 52.70 | 152,111 | -0.45(-0.85%) |
Oct 06, 2017 | 54.65 | 54.65 | 53.05 | 53.15 | 164,943 | -1.00(-1.85%) |
Oct 05, 2017 | 53.35 | 54.20 | 52.85 | 54.15 | 101,458 | +0.90(+1.69%) |
Oct 04, 2017 | 53.05 | 53.35 | 52.73 | 53.25 | 207,362 | +0.40(+0.76%) |
Oct 03, 2017 | 52.80 | 52.95 | 51.90 | 52.85 | 155,689 | +0.05(+0.09%) |
Oct 02, 2017 | 51.50 | 53.10 | 51.15 | 52.80 | 197,121 | +1.65(+3.23%) |
Sep 29, 2017 | 51.30 | 51.55 | 50.90 | 51.15 | 118,681 | -0.05(-0.10%) |
Sep 28, 2017 | 51.20 | 51.65 | 50.15 | 51.20 | 172,488 | +0.05(+0.10%) |
Sep 27, 2017 | 50.05 | 51.50 | 49.35 | 51.15 | 179,057 | +1.20(+2.40%) |
Sep 26, 2017 | 49.70 | 50.40 | 49.55 | 49.95 | 106,867 | +0.50(+1.01%) |
Sep 25, 2017 | 49.70 | 49.85 | 48.21 | 49.45 | 150,457 | -0.45(-0.90%) |
Sep 22, 2017 | 48.40 | 50.20 | 48.20 | 49.90 | 231,719 | +1.60(+3.31%) |
Sep 21, 2017 | 48.70 | 48.98 | 48.15 | 48.30 | 149,089 | -0.45(-0.92%) |
Sep 20, 2017 | 48.90 | 49.50 | 48.55 | 48.75 | 181,118 | -0.10(-0.20%) |
Sep 19, 2017 | 48.55 | 49.05 | 47.80 | 48.85 | 186,935 | +0.35(+0.72%) |
Sep 18, 2017 | 48.30 | 49.75 | 47.55 | 48.50 | 399,126 | +1.55(+3.30%) |
Sep 15, 2017 | 46.95 | 47.10 | 46.40 | 46.95 | 252,578 | +0.10(+0.21%) |
Sep 14, 2017 | 46.15 | 47.15 | 45.90 | 46.85 | 173,783 | +0.60(+1.30%) |
Sep 13, 2017 | 46.80 | 47.25 | 46.05 | 46.25 | 105,071 | -0.60(-1.28%) |
Sep 12, 2017 | 47.00 | 47.00 | 46.40 | 46.85 | 75,137 | -0.05(-0.11%) |
Sep 11, 2017 | 46.35 | 47.05 | 46.35 | 46.90 | 180,308 | +0.95(+2.07%) |
Sep 08, 2017 | 45.30 | 45.95 | 44.90 | 45.95 | 200,549 | +0.70(+1.55%) |
Sep 07, 2017 | 45.40 | 45.40 | 44.85 | 45.25 | 103,188 | -0.10(-0.22%) |
Sep 06, 2017 | 45.95 | 45.95 | 44.95 | 45.35 | 85,903 | -0.30(-0.66%) |
Sep 05, 2017 | 45.60 | 46.15 | 44.80 | 45.65 | 160,033 | +0.05(+0.11%) |
Sep 01, 2017 | 46.05 | 46.30 | 45.50 | 45.60 | 191,595 | -0.35(-0.76%) |
Aug 31, 2017 | 45.50 | 46.18 | 45.50 | 45.95 | 297,831 | +0.65(+1.43%) |
Aug 30, 2017 | 44.90 | 45.48 | 44.90 | 45.30 | 185,198 | +0.40(+0.89%) |
Aug 29, 2017 | 45.00 | 45.20 | 44.60 | 44.90 | 107,364 | -0.40(-0.88%) |
Aug 28, 2017 | 44.90 | 45.45 | 44.90 | 45.30 | 108,543 | +0.45(+1.00%) |
Aug 25, 2017 | 45.05 | 45.30 | 44.15 | 44.85 | 165,277 | -0.05(-0.11%) |
Aug 24, 2017 | 45.85 | 45.85 | 44.70 | 44.90 | 118,063 | -0.65(-1.43%) |
Aug 23, 2017 | 45.70 | 46.10 | 45.30 | 45.55 | 131,956 | -0.50(-1.09%) |
Aug 22, 2017 | 44.35 | 46.30 | 44.35 | 46.05 | 193,720 | +1.85(+4.19%) |
Aug 21, 2017 | 44.60 | 44.60 | 43.85 | 44.20 | 141,615 | -0.40(-0.90%) |
Aug 18, 2017 | 44.40 | 44.90 | 43.90 | 44.60 | 171,129 | -0.30(-0.67%) |
Aug 17, 2017 | 44.90 | 45.52 | 44.70 | 44.90 | 181,477 | -0.10(-0.22%) |
Aug 16, 2017 | 45.45 | 45.70 | 44.60 | 45.00 | 169,525 | -0.35(-0.77%) |
Aug 15, 2017 | 45.60 | 46.20 | 45.30 | 45.35 | 115,728 | -0.15(-0.33%) |
Aug 14, 2017 | 45.30 | 45.90 | 45.10 | 45.50 | 132,041 | +0.60(+1.34%) |
Aug 11, 2017 | 43.90 | 45.15 | 42.60 | 44.90 | 272,482 | +0.75(+1.70%) |
Aug 10, 2017 | 45.15 | 45.70 | 43.80 | 44.15 | 272,187 | -1.25(-2.75%) |
Aug 09, 2017 | 46.30 | 46.55 | 45.40 | 45.40 | 168,834 | -1.05(-2.26%) |
Aug 08, 2017 | 46.45 | 47.09 | 46.20 | 46.45 | 144,592 | +0.10(+0.22%) |
Aug 07, 2017 | 46.25 | 46.80 | 46.10 | 46.35 | 117,030 | +0.15(+0.32%) |
Aug 04, 2017 | 45.60 | 46.25 | 45.35 | 46.20 | 93,035 | +0.75(+1.65%) |
Aug 03, 2017 | 45.30 | 45.90 | 45.20 | 45.45 | 113,430 | +0.20(+0.44%) |
Aug 02, 2017 | 45.55 | 45.55 | 44.40 | 45.25 | 183,590 | -0.30(-0.66%) |