Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.76 | 46.86 | 45.98 | 46.13 | 67,178 | -0.62(-1.33%) |
Oct 30, 2017 | 47.00 | 47.31 | 46.02 | 46.75 | 49,748 | -0.24(-0.52%) |
Oct 27, 2017 | 54.42 | 54.42 | 45.51 | 47.00 | 150,775 | -7.05(-13.04%) |
Oct 26, 2017 | 54.68 | 54.68 | 52.44 | 54.04 | 31,246 | -0.46(-0.84%) |
Oct 25, 2017 | 54.50 | 55.24 | 53.98 | 54.50 | 18,929 | -0.01(-0.02%) |
Oct 24, 2017 | 54.07 | 54.86 | 53.55 | 54.51 | 30,605 | +0.45(+0.83%) |
Oct 23, 2017 | 55.25 | 55.42 | 53.63 | 54.06 | 14,551 | -1.49(-2.69%) |
Oct 20, 2017 | 55.46 | 56.18 | 54.97 | 55.55 | 37,719 | +0.45(+0.82%) |
Oct 19, 2017 | 53.62 | 55.22 | 53.55 | 55.10 | 48,684 | +0.41(+0.76%) |
Oct 18, 2017 | 54.54 | 55.84 | 54.54 | 54.69 | 33,419 | +0.01(+0.02%) |
Oct 17, 2017 | 54.64 | 55.43 | 54.63 | 54.68 | 23,320 | -0.22(-0.39%) |
Oct 16, 2017 | 54.97 | 55.63 | 53.60 | 54.90 | 28,719 | -0.07(-0.12%) |
Oct 13, 2017 | 55.77 | 55.77 | 54.82 | 54.96 | 20,649 | -0.56(-1.02%) |
Oct 12, 2017 | 54.82 | 56.28 | 54.82 | 55.53 | 37,137 | +0.80(+1.46%) |
Oct 11, 2017 | 54.82 | 55.41 | 54.56 | 54.73 | 23,503 | +0.00(+0.00%) |
Oct 10, 2017 | 54.73 | 54.73 | 53.88 | 54.73 | 22,765 | +0.00(+0.00%) |
Oct 09, 2017 | 54.70 | 54.79 | 53.95 | 54.73 | 20,625 | +0.33(+0.60%) |
Oct 06, 2017 | 55.33 | 55.33 | 54.04 | 54.40 | 20,013 | -0.94(-1.70%) |
Oct 05, 2017 | 54.46 | 55.90 | 53.96 | 55.34 | 68,048 | +0.97(+1.78%) |
Oct 04, 2017 | 53.93 | 54.74 | 53.37 | 54.37 | 25,166 | +0.43(+0.80%) |
Oct 03, 2017 | 54.54 | 54.77 | 53.55 | 53.94 | 41,681 | -0.60(-1.10%) |
Oct 02, 2017 | 53.17 | 54.77 | 53.17 | 54.54 | 42,276 | +1.12(+2.09%) |
Sep 29, 2017 | 53.08 | 54.43 | 53.08 | 53.42 | 51,539 | -0.05(-0.09%) |
Sep 28, 2017 | 54.21 | 54.74 | 53.47 | 53.47 | 28,933 | -1.00(-1.83%) |
Sep 27, 2017 | 52.04 | 55.15 | 51.36 | 54.46 | 81,180 | +2.53(+4.87%) |
Sep 26, 2017 | 51.40 | 52.40 | 51.12 | 51.94 | 47,300 | +0.41(+0.80%) |
Sep 25, 2017 | 50.11 | 51.57 | 50.11 | 51.52 | 30,924 | +1.24(+2.47%) |
Sep 22, 2017 | 50.45 | 51.11 | 50.28 | 50.28 | 15,472 | +0.02(+0.04%) |
Sep 21, 2017 | 50.63 | 50.85 | 49.39 | 50.27 | 26,112 | +0.81(+1.63%) |
Sep 20, 2017 | 50.47 | 50.47 | 49.33 | 49.46 | 37,412 | -0.38(-0.75%) |
Sep 19, 2017 | 50.00 | 50.28 | 48.87 | 49.83 | 20,369 | +0.08(+0.17%) |
Sep 18, 2017 | 50.09 | 50.83 | 48.80 | 49.75 | 28,611 | -0.36(-0.71%) |
Sep 15, 2017 | 50.70 | 50.87 | 49.80 | 50.11 | 99,712 | -0.49(-0.97%) |
Sep 14, 2017 | 51.61 | 51.61 | 50.41 | 50.59 | 15,135 | -0.31(-0.61%) |
Sep 13, 2017 | 50.94 | 51.92 | 50.29 | 50.90 | 51,817 | -0.03(-0.06%) |
Sep 12, 2017 | 50.64 | 51.20 | 47.16 | 50.93 | 32,832 | +0.32(+0.63%) |
Sep 11, 2017 | 49.02 | 50.77 | 49.02 | 50.61 | 37,707 | +1.87(+3.84%) |
Sep 08, 2017 | 48.54 | 49.61 | 48.39 | 48.74 | 21,800 | -0.26(-0.54%) |
Sep 07, 2017 | 49.62 | 49.62 | 48.08 | 49.01 | 20,750 | +0.23(+0.46%) |
Sep 06, 2017 | 48.79 | 49.32 | 48.24 | 48.78 | 26,784 | +0.00(+0.00%) |
Sep 05, 2017 | 49.61 | 49.61 | 47.92 | 48.78 | 47,621 | -0.20(-0.40%) |
Sep 01, 2017 | 49.19 | 49.66 | 48.21 | 48.98 | 31,459 | -0.02(-0.04%) |
Aug 31, 2017 | 47.46 | 49.80 | 47.46 | 49.00 | 39,643 | +0.85(+1.76%) |
Aug 30, 2017 | 47.31 | 48.36 | 47.10 | 48.15 | 21,734 | +0.99(+2.09%) |
Aug 29, 2017 | 46.53 | 47.78 | 46.38 | 47.16 | 44,199 | +0.21(+0.44%) |
Aug 28, 2017 | 46.26 | 47.09 | 45.78 | 46.96 | 42,472 | +0.70(+1.50%) |
Aug 25, 2017 | 45.90 | 46.68 | 45.90 | 46.26 | 22,033 | +0.49(+1.07%) |
Aug 24, 2017 | 46.37 | 46.37 | 45.57 | 45.77 | 32,148 | -0.29(-0.63%) |
Aug 23, 2017 | 46.25 | 46.87 | 45.69 | 46.07 | 40,745 | -0.62(-1.33%) |
Aug 22, 2017 | 46.31 | 47.42 | 46.31 | 46.69 | 29,669 | +0.39(+0.83%) |
Aug 21, 2017 | 46.13 | 46.61 | 45.98 | 46.30 | 9,076 | +0.08(+0.18%) |
Aug 18, 2017 | 45.46 | 47.05 | 45.38 | 46.22 | 35,472 | +0.34(+0.74%) |
Aug 17, 2017 | 45.97 | 46.85 | 45.43 | 45.88 | 41,121 | -1.01(-2.16%) |
Aug 16, 2017 | 47.79 | 48.47 | 46.88 | 46.89 | 40,801 | -0.85(-1.77%) |
Aug 15, 2017 | 48.15 | 48.26 | 47.46 | 47.74 | 21,963 | -0.37(-0.76%) |
Aug 14, 2017 | 47.78 | 48.76 | 47.31 | 48.10 | 22,071 | +0.74(+1.57%) |
Aug 11, 2017 | 47.06 | 47.45 | 46.83 | 47.36 | 27,987 | +0.26(+0.56%) |
Aug 10, 2017 | 46.98 | 47.39 | 46.63 | 47.10 | 21,142 | -0.63(-1.32%) |
Aug 09, 2017 | 47.52 | 48.11 | 47.11 | 47.73 | 44,221 | -0.70(-1.46%) |
Aug 08, 2017 | 48.53 | 49.25 | 48.02 | 48.43 | 28,975 | +0.03(+0.06%) |
Aug 07, 2017 | 49.00 | 49.29 | 48.20 | 48.40 | 51,368 | -0.39(-0.81%) |
Aug 04, 2017 | 49.06 | 49.83 | 47.83 | 48.80 | 40,763 | -0.26(-0.54%) |
Aug 03, 2017 | 48.93 | 49.77 | 47.49 | 49.06 | 45,527 | -0.15(-0.31%) |
Aug 02, 2017 | 49.74 | 50.23 | 47.67 | 49.21 | 65,050 | -0.15(-0.30%) |