Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.15 | 59.25 | 57.50 | 57.80 | 118,564 | +0.05(+0.09%) |
Oct 30, 2017 | 59.50 | 59.85 | 57.35 | 57.75 | 89,959 | -2.20(-3.67%) |
Oct 27, 2017 | 59.05 | 60.00 | 58.75 | 59.95 | 96,618 | +1.00(+1.70%) |
Oct 26, 2017 | 58.10 | 59.15 | 57.85 | 58.95 | 35,599 | +1.00(+1.73%) |
Oct 25, 2017 | 57.70 | 58.45 | 57.15 | 57.95 | 36,837 | +0.05(+0.09%) |
Oct 24, 2017 | 58.00 | 58.54 | 57.75 | 57.90 | 41,209 | -0.10(-0.17%) |
Oct 23, 2017 | 59.15 | 59.35 | 57.90 | 58.00 | 54,463 | -1.05(-1.78%) |
Oct 20, 2017 | 59.45 | 59.65 | 59.00 | 59.05 | 57,133 | +0.10(+0.17%) |
Oct 19, 2017 | 58.40 | 59.35 | 57.85 | 58.95 | 58,260 | +0.05(+0.08%) |
Oct 18, 2017 | 57.80 | 59.15 | 57.60 | 58.90 | 54,377 | +1.20(+2.08%) |
Oct 17, 2017 | 58.45 | 58.85 | 57.35 | 57.70 | 55,732 | -1.00(-1.70%) |
Oct 16, 2017 | 58.50 | 59.15 | 57.75 | 58.70 | 74,926 | +0.05(+0.09%) |
Oct 13, 2017 | 58.50 | 58.75 | 57.83 | 58.65 | 72,594 | +0.25(+0.43%) |
Oct 12, 2017 | 56.85 | 58.52 | 56.85 | 58.40 | 71,257 | +1.30(+2.28%) |
Oct 11, 2017 | 57.40 | 57.70 | 56.98 | 57.10 | 66,743 | -0.15(-0.26%) |
Oct 10, 2017 | 58.15 | 58.27 | 57.15 | 57.25 | 59,465 | -0.55(-0.95%) |
Oct 09, 2017 | 58.00 | 58.40 | 57.75 | 57.80 | 45,626 | -0.15(-0.26%) |
Oct 06, 2017 | 57.60 | 58.15 | 57.30 | 57.95 | 64,421 | +0.25(+0.43%) |
Oct 05, 2017 | 58.20 | 58.40 | 57.50 | 57.70 | 51,176 | -0.45(-0.77%) |
Oct 04, 2017 | 58.50 | 59.23 | 57.80 | 58.15 | 57,250 | -0.40(-0.68%) |
Oct 03, 2017 | 58.65 | 58.85 | 58.20 | 58.55 | 60,522 | +0.20(+0.34%) |
Oct 02, 2017 | 57.35 | 58.60 | 57.05 | 58.35 | 80,552 | +1.05(+1.83%) |
Sep 29, 2017 | 58.40 | 58.60 | 56.80 | 57.30 | 112,529 | -1.05(-1.80%) |
Sep 28, 2017 | 57.40 | 58.65 | 56.71 | 58.35 | 71,629 | +0.65(+1.13%) |
Sep 27, 2017 | 55.65 | 58.10 | 55.30 | 57.70 | 109,666 | +2.05(+3.68%) |
Sep 26, 2017 | 55.85 | 57.00 | 55.55 | 55.65 | 115,092 | -0.15(-0.27%) |
Sep 25, 2017 | 55.10 | 56.38 | 55.01 | 55.80 | 59,964 | +0.80(+1.45%) |
Sep 22, 2017 | 55.30 | 55.90 | 55.00 | 55.00 | 45,091 | -0.15(-0.27%) |
Sep 21, 2017 | 54.35 | 55.30 | 54.15 | 55.15 | 38,023 | +0.75(+1.38%) |
Sep 20, 2017 | 54.20 | 54.75 | 53.80 | 54.40 | 55,993 | +0.30(+0.55%) |
Sep 19, 2017 | 54.20 | 54.75 | 53.80 | 54.10 | 78,487 | -0.10(-0.18%) |
Sep 18, 2017 | 53.55 | 54.30 | 53.20 | 54.20 | 41,589 | +0.95(+1.78%) |
Sep 15, 2017 | 52.95 | 53.62 | 52.55 | 53.25 | 141,448 | +0.45(+0.85%) |
Sep 14, 2017 | 52.90 | 53.10 | 52.20 | 52.80 | 60,910 | -0.05(-0.09%) |
Sep 13, 2017 | 49.50 | 52.95 | 48.95 | 52.85 | 119,088 | +5.30(+11.15%) |
Sep 12, 2017 | 46.70 | 47.70 | 46.60 | 47.55 | 43,174 | +0.95(+2.04%) |
Sep 11, 2017 | 46.35 | 46.75 | 46.15 | 46.60 | 52,211 | +0.35(+0.76%) |
Sep 08, 2017 | 45.60 | 46.55 | 45.45 | 46.25 | 69,578 | +0.55(+1.20%) |
Sep 07, 2017 | 46.65 | 46.65 | 45.50 | 45.70 | 63,317 | -0.90(-1.93%) |
Sep 06, 2017 | 46.75 | 47.00 | 46.45 | 46.60 | 71,013 | -0.20(-0.43%) |
Sep 05, 2017 | 47.25 | 47.25 | 46.45 | 46.80 | 49,580 | -0.60(-1.27%) |
Sep 01, 2017 | 47.05 | 47.45 | 47.00 | 47.40 | 58,708 | +0.40(+0.85%) |
Aug 31, 2017 | 47.35 | 47.60 | 46.83 | 47.00 | 49,524 | -0.30(-0.63%) |
Aug 30, 2017 | 47.55 | 47.75 | 47.10 | 47.30 | 37,307 | -0.20(-0.42%) |
Aug 29, 2017 | 47.30 | 47.60 | 47.15 | 47.50 | 43,283 | -0.20(-0.42%) |
Aug 28, 2017 | 47.45 | 47.80 | 46.90 | 47.70 | 41,801 | +0.40(+0.85%) |
Aug 25, 2017 | 46.65 | 47.40 | 46.55 | 47.30 | 33,749 | +0.70(+1.50%) |
Aug 24, 2017 | 46.65 | 46.65 | 45.80 | 46.60 | 44,353 | +0.10(+0.22%) |
Aug 23, 2017 | 46.65 | 47.00 | 46.41 | 46.50 | 44,712 | -0.55(-1.17%) |
Aug 22, 2017 | 46.85 | 47.15 | 46.75 | 47.05 | 28,939 | +0.35(+0.75%) |
Aug 21, 2017 | 46.55 | 47.00 | 46.40 | 46.70 | 36,770 | +0.05(+0.11%) |
Aug 18, 2017 | 46.60 | 46.90 | 46.45 | 46.65 | 48,214 | +0.05(+0.11%) |
Aug 17, 2017 | 47.40 | 47.80 | 46.50 | 46.60 | 51,879 | -1.05(-2.20%) |
Aug 16, 2017 | 47.15 | 47.83 | 47.13 | 47.65 | 49,092 | +0.65(+1.38%) |
Aug 15, 2017 | 47.60 | 48.35 | 47.00 | 47.00 | 61,096 | -0.55(-1.16%) |
Aug 14, 2017 | 47.35 | 47.55 | 46.90 | 47.55 | 38,910 | +0.95(+2.04%) |
Aug 11, 2017 | 47.05 | 47.10 | 46.20 | 46.60 | 58,320 | -0.40(-0.85%) |
Aug 10, 2017 | 47.45 | 47.65 | 46.90 | 47.00 | 68,427 | -0.65(-1.36%) |
Aug 09, 2017 | 49.05 | 49.35 | 47.35 | 47.65 | 134,475 | -1.70(-3.44%) |
Aug 08, 2017 | 49.05 | 50.30 | 48.90 | 49.35 | 89,474 | +0.10(+0.20%) |
Aug 07, 2017 | 49.50 | 49.50 | 48.75 | 49.25 | 76,000 | -0.25(-0.51%) |
Aug 04, 2017 | 48.90 | 49.85 | 48.90 | 49.50 | 74,434 | +0.55(+1.12%) |
Aug 03, 2017 | 47.30 | 49.00 | 46.95 | 48.95 | 147,929 | +1.40(+2.94%) |
Aug 02, 2017 | 49.25 | 50.10 | 45.55 | 47.55 | 139,042 | -1.65(-3.35%) |