Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 53.25 | 53.69 | 52.91 | 53.39 | 476,142 | +0.46(+0.87%) |
Oct 30, 2017 | 52.90 | 53.02 | 52.36 | 52.93 | 199,940 | +0.08(+0.15%) |
Oct 27, 2017 | 51.95 | 53.04 | 51.02 | 52.85 | 368,253 | +0.58(+1.11%) |
Oct 26, 2017 | 53.25 | 53.47 | 52.08 | 52.27 | 356,473 | -0.91(-1.71%) |
Oct 25, 2017 | 53.22 | 53.37 | 52.53 | 53.18 | 460,799 | +0.12(+0.23%) |
Oct 24, 2017 | 53.10 | 53.55 | 52.93 | 53.06 | 281,114 | -0.13(-0.24%) |
Oct 23, 2017 | 53.34 | 53.55 | 53.07 | 53.19 | 376,093 | -0.22(-0.41%) |
Oct 20, 2017 | 53.30 | 53.65 | 52.88 | 53.41 | 515,624 | +0.26(+0.49%) |
Oct 19, 2017 | 52.05 | 53.17 | 52.05 | 53.15 | 354,179 | +0.96(+1.84%) |
Oct 18, 2017 | 51.85 | 52.51 | 51.65 | 52.19 | 152,082 | +0.51(+0.99%) |
Oct 17, 2017 | 51.96 | 52.05 | 51.35 | 51.68 | 255,693 | -0.36(-0.69%) |
Oct 16, 2017 | 52.15 | 52.47 | 51.81 | 52.04 | 123,184 | -0.08(-0.15%) |
Oct 13, 2017 | 52.47 | 52.49 | 51.59 | 52.12 | 169,806 | -0.13(-0.25%) |
Oct 12, 2017 | 52.23 | 52.63 | 51.96 | 52.25 | 159,371 | +0.13(+0.25%) |
Oct 11, 2017 | 51.57 | 52.17 | 51.17 | 52.12 | 181,276 | +0.60(+1.16%) |
Oct 10, 2017 | 51.90 | 52.44 | 51.46 | 51.52 | 241,611 | -0.08(-0.16%) |
Oct 09, 2017 | 51.42 | 51.94 | 51.28 | 51.60 | 210,823 | +0.18(+0.35%) |
Oct 06, 2017 | 50.98 | 51.56 | 50.90 | 51.42 | 267,390 | +0.36(+0.71%) |
Oct 05, 2017 | 51.00 | 51.07 | 50.68 | 51.06 | 178,656 | +0.17(+0.33%) |
Oct 04, 2017 | 50.12 | 50.92 | 50.09 | 50.89 | 244,928 | +0.89(+1.78%) |
Oct 03, 2017 | 50.85 | 51.14 | 49.81 | 50.00 | 429,279 | -1.15(-2.25%) |
Oct 02, 2017 | 50.95 | 51.25 | 50.61 | 51.15 | 427,249 | +0.22(+0.43%) |
Sep 29, 2017 | 49.79 | 51.18 | 49.79 | 50.93 | 393,472 | +1.15(+2.31%) |
Sep 28, 2017 | 49.21 | 49.81 | 49.16 | 49.78 | 242,613 | +0.37(+0.75%) |
Sep 27, 2017 | 49.54 | 50.16 | 49.15 | 49.41 | 290,622 | -0.09(-0.18%) |
Sep 26, 2017 | 49.86 | 50.05 | 49.31 | 49.50 | 200,202 | -0.25(-0.50%) |
Sep 25, 2017 | 49.93 | 50.21 | 49.37 | 49.75 | 289,135 | -0.27(-0.54%) |
Sep 22, 2017 | 50.06 | 50.53 | 49.90 | 50.02 | 287,733 | -0.14(-0.28%) |
Sep 21, 2017 | 50.20 | 50.23 | 49.97 | 50.16 | 209,410 | -0.03(-0.06%) |
Sep 20, 2017 | 50.76 | 51.02 | 49.80 | 50.19 | 244,426 | -0.57(-1.12%) |
Sep 19, 2017 | 50.44 | 50.76 | 49.89 | 50.76 | 457,939 | +0.43(+0.85%) |
Sep 18, 2017 | 50.69 | 50.80 | 49.98 | 50.33 | 444,773 | -0.30(-0.59%) |
Sep 15, 2017 | 50.38 | 50.71 | 50.16 | 50.63 | 244,993 | +0.25(+0.50%) |
Sep 14, 2017 | 50.49 | 50.82 | 50.04 | 50.38 | 438,038 | -0.22(-0.43%) |
Sep 13, 2017 | 51.20 | 51.33 | 50.53 | 50.60 | 317,618 | -0.82(-1.59%) |
Sep 12, 2017 | 51.85 | 51.85 | 50.96 | 51.42 | 240,016 | -0.53(-1.02%) |
Sep 11, 2017 | 51.78 | 52.15 | 51.59 | 51.95 | 248,862 | +0.39(+0.76%) |
Sep 08, 2017 | 51.05 | 51.73 | 50.92 | 51.56 | 358,245 | +0.58(+1.14%) |
Sep 07, 2017 | 51.11 | 51.64 | 50.87 | 50.98 | 196,994 | +0.16(+0.31%) |
Sep 06, 2017 | 51.00 | 51.07 | 50.47 | 50.82 | 245,563 | -0.17(-0.33%) |
Sep 05, 2017 | 51.15 | 51.77 | 50.78 | 50.99 | 210,314 | -0.33(-0.64%) |
Sep 01, 2017 | 51.91 | 51.92 | 51.04 | 51.32 | 365,741 | -0.53(-1.02%) |
Aug 31, 2017 | 51.14 | 51.86 | 50.98 | 51.85 | 414,003 | +0.75(+1.47%) |
Aug 30, 2017 | 50.68 | 51.30 | 50.66 | 51.10 | 591,515 | +0.44(+0.87%) |
Aug 29, 2017 | 50.11 | 50.67 | 49.91 | 50.66 | 389,383 | +0.36(+0.72%) |
Aug 28, 2017 | 50.18 | 50.33 | 50.01 | 50.30 | 148,799 | +0.20(+0.40%) |
Aug 25, 2017 | 50.46 | 50.69 | 49.71 | 50.10 | 446,846 | -0.17(-0.34%) |
Aug 24, 2017 | 50.47 | 50.56 | 49.90 | 50.27 | 297,534 | +0.10(+0.20%) |
Aug 23, 2017 | 50.07 | 50.35 | 49.91 | 50.17 | 364,877 | +0.00(+0.00%) |
Aug 22, 2017 | 49.42 | 50.26 | 48.89 | 50.17 | 273,898 | +0.78(+1.58%) |
Aug 21, 2017 | 49.61 | 49.77 | 49.16 | 49.39 | 230,983 | -0.28(-0.56%) |
Aug 18, 2017 | 49.15 | 49.77 | 49.15 | 49.67 | 407,204 | +0.36(+0.73%) |
Aug 17, 2017 | 49.72 | 50.17 | 49.27 | 49.31 | 408,390 | -0.36(-0.72%) |
Aug 16, 2017 | 48.70 | 49.71 | 48.58 | 49.67 | 334,910 | +0.97(+1.99%) |
Aug 15, 2017 | 48.83 | 49.19 | 48.37 | 48.70 | 301,870 | -0.14(-0.29%) |
Aug 14, 2017 | 48.76 | 48.93 | 48.31 | 48.84 | 240,249 | +0.45(+0.93%) |
Aug 11, 2017 | 48.04 | 48.53 | 46.90 | 48.39 | 314,718 | -0.28(-0.58%) |
Aug 10, 2017 | 49.02 | 49.06 | 48.13 | 48.67 | 781,667 | -0.50(-1.02%) |
Aug 09, 2017 | 48.71 | 49.24 | 48.59 | 49.17 | 241,919 | +0.35(+0.72%) |
Aug 08, 2017 | 48.59 | 49.13 | 48.45 | 48.82 | 169,324 | +0.19(+0.39%) |
Aug 07, 2017 | 49.02 | 49.10 | 48.58 | 48.63 | 177,036 | -0.33(-0.67%) |
Aug 04, 2017 | 49.19 | 49.19 | 48.47 | 48.96 | 174,129 | -0.15(-0.31%) |
Aug 03, 2017 | 49.56 | 49.83 | 49.08 | 49.11 | 386,375 | -0.29(-0.59%) |
Aug 02, 2017 | 47.78 | 49.83 | 47.78 | 49.40 | 913,461 | +1.05(+2.17%) |