Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.17 | 52.50 | 52.00 | 52.30 | 885,045 | +0.05(+0.09%) |
Oct 30, 2017 | 52.03 | 52.65 | 51.98 | 52.25 | 574,186 | +0.06(+0.11%) |
Oct 27, 2017 | 51.68 | 52.19 | 51.63 | 52.19 | 702,985 | +0.54(+1.04%) |
Oct 26, 2017 | 51.52 | 51.88 | 51.37 | 51.65 | 807,702 | +0.08(+0.15%) |
Oct 25, 2017 | 51.63 | 51.72 | 50.78 | 51.57 | 853,379 | -0.19(-0.36%) |
Oct 24, 2017 | 51.74 | 51.77 | 51.28 | 51.76 | 848,294 | +0.04(+0.08%) |
Oct 23, 2017 | 51.84 | 51.89 | 51.64 | 51.72 | 656,017 | -0.10(-0.19%) |
Oct 20, 2017 | 51.72 | 51.83 | 51.49 | 51.82 | 820,003 | +0.05(+0.09%) |
Oct 19, 2017 | 51.35 | 51.79 | 51.29 | 51.77 | 502,585 | +0.37(+0.72%) |
Oct 18, 2017 | 51.42 | 51.52 | 51.24 | 51.40 | 657,259 | -0.01(-0.02%) |
Oct 17, 2017 | 50.92 | 51.44 | 50.86 | 51.41 | 1,018,965 | +0.43(+0.84%) |
Oct 16, 2017 | 50.94 | 51.01 | 50.65 | 50.98 | 467,026 | +0.07(+0.13%) |
Oct 13, 2017 | 51.13 | 51.34 | 50.76 | 50.91 | 460,996 | -0.22(-0.42%) |
Oct 12, 2017 | 50.99 | 51.38 | 50.87 | 51.12 | 590,640 | +0.19(+0.36%) |
Oct 11, 2017 | 50.15 | 50.98 | 50.15 | 50.94 | 781,896 | +0.79(+1.58%) |
Oct 10, 2017 | 49.93 | 50.29 | 49.87 | 50.14 | 581,571 | +0.28(+0.57%) |
Oct 09, 2017 | 49.47 | 49.88 | 49.47 | 49.86 | 874,729 | +0.53(+1.07%) |
Oct 06, 2017 | 49.42 | 49.64 | 49.10 | 49.33 | 656,316 | -0.18(-0.36%) |
Oct 05, 2017 | 49.47 | 49.76 | 49.36 | 49.51 | 426,708 | -0.06(-0.12%) |
Oct 04, 2017 | 49.25 | 49.69 | 49.11 | 49.57 | 1,128,243 | +0.34(+0.70%) |
Oct 03, 2017 | 49.28 | 49.30 | 48.88 | 49.23 | 719,946 | -0.02(-0.04%) |
Oct 02, 2017 | 49.29 | 49.62 | 48.84 | 49.24 | 1,177,415 | +0.74(+1.53%) |
Sep 29, 2017 | 48.71 | 48.76 | 48.45 | 48.50 | 650,734 | -0.25(-0.52%) |
Sep 28, 2017 | 48.56 | 48.87 | 48.32 | 48.76 | 520,534 | +0.19(+0.38%) |
Sep 27, 2017 | 48.70 | 48.93 | 48.11 | 48.57 | 753,180 | -0.18(-0.36%) |
Sep 26, 2017 | 48.99 | 49.20 | 48.75 | 48.75 | 414,005 | -0.24(-0.50%) |
Sep 25, 2017 | 48.57 | 49.09 | 48.57 | 48.99 | 409,897 | +0.40(+0.83%) |
Sep 22, 2017 | 49.10 | 49.13 | 48.59 | 48.59 | 426,449 | -0.42(-0.86%) |
Sep 21, 2017 | 49.10 | 49.35 | 48.89 | 49.01 | 334,130 | -0.09(-0.18%) |
Sep 20, 2017 | 49.58 | 49.63 | 49.08 | 49.10 | 440,643 | -0.36(-0.73%) |
Sep 19, 2017 | 49.24 | 49.72 | 49.24 | 49.46 | 413,538 | +0.15(+0.30%) |
Sep 18, 2017 | 49.87 | 50.00 | 49.20 | 49.31 | 408,816 | -0.63(-1.25%) |
Sep 15, 2017 | 49.45 | 50.07 | 49.24 | 49.94 | 1,209,277 | +0.39(+0.79%) |
Sep 14, 2017 | 49.42 | 49.71 | 49.42 | 49.55 | 587,967 | +0.11(+0.22%) |
Sep 13, 2017 | 49.62 | 49.77 | 49.43 | 49.44 | 583,492 | -0.41(-0.82%) |
Sep 12, 2017 | 50.22 | 50.36 | 49.78 | 49.85 | 373,114 | -0.29(-0.58%) |
Sep 11, 2017 | 49.75 | 50.21 | 49.70 | 50.14 | 415,771 | +0.41(+0.83%) |
Sep 08, 2017 | 49.38 | 49.75 | 49.05 | 49.73 | 670,995 | +0.32(+0.65%) |
Sep 07, 2017 | 49.07 | 49.42 | 48.97 | 49.41 | 674,437 | +0.49(+1.00%) |
Sep 06, 2017 | 49.23 | 49.36 | 48.82 | 48.92 | 771,748 | -0.21(-0.43%) |
Sep 05, 2017 | 49.47 | 49.76 | 49.13 | 49.14 | 630,596 | -0.44(-0.88%) |
Sep 01, 2017 | 49.87 | 49.98 | 49.53 | 49.57 | 380,426 | -0.20(-0.41%) |
Aug 31, 2017 | 49.75 | 50.02 | 49.67 | 49.78 | 556,073 | +0.04(+0.08%) |
Aug 30, 2017 | 49.96 | 50.06 | 49.73 | 49.74 | 616,222 | -0.25(-0.50%) |
Aug 29, 2017 | 50.21 | 50.40 | 49.90 | 49.99 | 491,533 | -0.30(-0.60%) |
Aug 28, 2017 | 50.13 | 50.30 | 49.95 | 50.29 | 849,432 | +0.14(+0.27%) |
Aug 25, 2017 | 50.01 | 50.31 | 49.90 | 50.15 | 568,004 | +0.19(+0.39%) |
Aug 24, 2017 | 49.96 | 49.99 | 49.68 | 49.96 | 525,442 | -0.02(-0.04%) |
Aug 23, 2017 | 49.80 | 50.20 | 49.63 | 49.98 | 705,583 | +0.15(+0.29%) |
Aug 22, 2017 | 49.52 | 49.86 | 49.40 | 49.83 | 707,848 | +0.31(+0.63%) |
Aug 21, 2017 | 49.47 | 49.72 | 49.28 | 49.52 | 546,529 | +0.03(+0.06%) |
Aug 18, 2017 | 49.33 | 49.97 | 49.24 | 49.49 | 868,451 | +0.12(+0.24%) |
Aug 17, 2017 | 49.91 | 50.07 | 49.37 | 49.38 | 685,587 | -0.66(-1.32%) |
Aug 16, 2017 | 49.91 | 50.09 | 49.71 | 50.04 | 717,469 | +0.11(+0.21%) |
Aug 15, 2017 | 49.49 | 49.95 | 49.29 | 49.93 | 896,584 | +0.42(+0.84%) |
Aug 14, 2017 | 49.67 | 49.79 | 49.39 | 49.51 | 656,322 | +0.05(+0.10%) |
Aug 11, 2017 | 49.56 | 49.56 | 49.27 | 49.47 | 485,092 | -0.10(-0.20%) |
Aug 10, 2017 | 49.81 | 49.81 | 49.40 | 49.56 | 535,736 | -0.01(-0.02%) |
Aug 09, 2017 | 49.99 | 50.16 | 49.56 | 49.57 | 891,499 | -0.46(-0.91%) |
Aug 08, 2017 | 49.78 | 50.12 | 49.74 | 50.03 | 550,497 | +0.17(+0.35%) |
Aug 07, 2017 | 49.77 | 49.99 | 49.51 | 49.85 | 598,770 | +0.09(+0.18%) |
Aug 04, 2017 | 49.80 | 49.82 | 49.43 | 49.77 | 602,176 | +0.10(+0.20%) |
Aug 03, 2017 | 49.38 | 49.78 | 49.37 | 49.67 | 870,389 | +0.09(+0.18%) |
Aug 02, 2017 | 49.41 | 49.58 | 49.25 | 49.58 | 622,043 | +0.03(+0.06%) |