Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.30 | 58.15 | 56.21 | 57.64 | 5,618 | +2.49(+4.51%) |
Oct 30, 2017 | 55.00 | 55.65 | 55.00 | 55.15 | 6,943 | -0.13(-0.24%) |
Oct 27, 2017 | 55.00 | 55.43 | 55.00 | 55.28 | 8,890 | -0.64(-1.14%) |
Oct 26, 2017 | 55.78 | 56.32 | 55.78 | 55.92 | 10,058 | -0.12(-0.21%) |
Oct 25, 2017 | 56.64 | 56.64 | 55.75 | 56.04 | 13,976 | -0.59(-1.05%) |
Oct 24, 2017 | 56.25 | 56.66 | 56.25 | 56.63 | 13,480 | +0.13(+0.24%) |
Oct 23, 2017 | 56.10 | 56.63 | 56.10 | 56.50 | 3,251 | +1.65(+3.01%) |
Oct 20, 2017 | 55.12 | 55.23 | 54.50 | 54.85 | 2,723 | +0.69(+1.27%) |
Oct 19, 2017 | 54.96 | 54.96 | 53.80 | 54.16 | 5,256 | +0.16(+0.30%) |
Oct 18, 2017 | 53.72 | 54.39 | 53.72 | 54.00 | 4,255 | -0.91(-1.66%) |
Oct 17, 2017 | 55.47 | 55.47 | 54.90 | 54.91 | 5,638 | +0.34(+0.62%) |
Oct 16, 2017 | 54.95 | 55.15 | 54.34 | 54.57 | 5,079 | +0.80(+1.49%) |
Oct 13, 2017 | 53.76 | 54.00 | 53.76 | 53.77 | 4,251 | +1.04(+1.96%) |
Oct 12, 2017 | 52.73 | 52.80 | 52.73 | 52.73 | 368,974 | +0.91(+1.75%) |
Oct 11, 2017 | 52.05 | 52.05 | 51.79 | 51.83 | 7,864 | +1.29(+2.55%) |
Oct 10, 2017 | 50.55 | 50.65 | 50.53 | 50.54 | 133,085 | +0.04(+0.08%) |
Oct 09, 2017 | 51.26 | 51.26 | 50.50 | 50.50 | 118,303 | +0.27(+0.54%) |
Oct 06, 2017 | 50.95 | 50.95 | 50.20 | 50.23 | 178,573 | -0.83(-1.62%) |
Oct 05, 2017 | 51.00 | 51.20 | 51.00 | 51.05 | 5,079 | -0.84(-1.63%) |
Oct 04, 2017 | 52.22 | 52.22 | 51.60 | 51.90 | 7,190 | +0.78(+1.53%) |
Oct 03, 2017 | 51.59 | 51.71 | 51.12 | 51.12 | 2,375 | -0.06(-0.12%) |
Oct 02, 2017 | 51.00 | 51.18 | 50.31 | 51.18 | 5,781 | +0.07(+0.14%) |
Sep 29, 2017 | 51.52 | 51.65 | 51.11 | 51.11 | 3,689 | -0.41(-0.79%) |
Sep 28, 2017 | 51.48 | 51.52 | 51.40 | 51.52 | 3,985 | +0.80(+1.58%) |
Sep 27, 2017 | 50.59 | 50.72 | 49.59 | 50.72 | 2,546 | -0.24(-0.48%) |
Sep 26, 2017 | 51.36 | 51.36 | 50.32 | 50.96 | 5,506 | -0.37(-0.72%) |
Sep 25, 2017 | 51.00 | 51.41 | 51.00 | 51.33 | 3,341 | -0.26(-0.50%) |
Sep 22, 2017 | 51.84 | 52.06 | 51.12 | 51.59 | 2,383 | -1.07(-2.03%) |
Sep 21, 2017 | 51.46 | 52.74 | 51.46 | 52.66 | 3,762 | -0.74(-1.39%) |
Sep 20, 2017 | 53.22 | 53.89 | 53.10 | 53.40 | 3,725 | +0.21(+0.39%) |
Sep 19, 2017 | 53.00 | 53.19 | 52.54 | 53.19 | 3,007 | -0.20(-0.37%) |
Sep 18, 2017 | 52.70 | 53.43 | 52.70 | 53.39 | 3,429 | +0.13(+0.24%) |
Sep 15, 2017 | 53.00 | 53.26 | 52.97 | 53.26 | 3,066 | +1.10(+2.11%) |
Sep 14, 2017 | 52.52 | 52.52 | 51.80 | 52.16 | 2,969 | +0.33(+0.64%) |
Sep 13, 2017 | 52.30 | 52.30 | 51.47 | 51.83 | 2,866 | +0.23(+0.45%) |
Sep 12, 2017 | 51.54 | 51.72 | 51.29 | 51.60 | 6,034 | -0.32(-0.62%) |
Sep 11, 2017 | 51.81 | 51.92 | 51.20 | 51.92 | 1,914 | +1.29(+2.55%) |
Sep 08, 2017 | 50.50 | 50.65 | 50.35 | 50.63 | 2,509 | +0.42(+0.84%) |
Sep 07, 2017 | 50.31 | 50.41 | 50.05 | 50.21 | 5,724 | -0.30(-0.59%) |
Sep 06, 2017 | 49.65 | 50.51 | 49.45 | 50.51 | 2,694 | +1.05(+2.12%) |
Sep 05, 2017 | 49.63 | 49.79 | 49.46 | 49.46 | 2,510 | -0.44(-0.88%) |
Sep 01, 2017 | 49.74 | 49.90 | 49.69 | 49.90 | 18,936 | +0.10(+0.20%) |
Aug 31, 2017 | 50.05 | 50.11 | 49.75 | 49.80 | 346,853 | -0.50(-0.99%) |
Aug 30, 2017 | 50.65 | 50.65 | 50.17 | 50.30 | 32,934 | -0.89(-1.73%) |
Aug 29, 2017 | 51.45 | 51.50 | 51.14 | 51.19 | 79,161 | +0.29(+0.56%) |
Aug 28, 2017 | 50.60 | 50.90 | 50.60 | 50.90 | 410,209 | +0.02(+0.04%) |
Aug 25, 2017 | 50.75 | 50.89 | 50.75 | 50.88 | 12,005 | +0.68(+1.35%) |
Aug 24, 2017 | 50.20 | 50.29 | 50.00 | 50.20 | 52,255 | +0.13(+0.26%) |
Aug 23, 2017 | 50.52 | 50.52 | 50.00 | 50.07 | 32,990 | -0.18(-0.36%) |
Aug 22, 2017 | 50.27 | 50.49 | 50.20 | 50.25 | 21,196 | +0.25(+0.50%) |
Aug 21, 2017 | 50.50 | 50.50 | 49.65 | 50.00 | 8,617 | +0.10(+0.20%) |
Aug 18, 2017 | 49.65 | 49.91 | 49.65 | 49.90 | 5,385 | +0.39(+0.79%) |
Aug 17, 2017 | 50.10 | 50.34 | 49.51 | 49.51 | 82,675 | +0.43(+0.88%) |
Aug 16, 2017 | 48.45 | 49.08 | 48.45 | 49.08 | 6,880 | -0.24(-0.49%) |
Aug 15, 2017 | 49.10 | 49.70 | 49.10 | 49.32 | 4,766 | -0.78(-1.56%) |
Aug 14, 2017 | 50.52 | 50.52 | 49.95 | 50.10 | 7,522 | +0.38(+0.75%) |
Aug 11, 2017 | 49.00 | 50.20 | 48.83 | 49.73 | 7,663 | +0.63(+1.29%) |
Aug 10, 2017 | 49.95 | 50.18 | 49.09 | 49.09 | 8,198 | -0.93(-1.86%) |
Aug 09, 2017 | 50.05 | 50.05 | 49.75 | 50.02 | 4,704 | +0.06(+0.12%) |
Aug 08, 2017 | 49.38 | 49.96 | 48.70 | 49.96 | 36,662 | +0.33(+0.67%) |
Aug 07, 2017 | 49.55 | 49.62 | 49.40 | 49.62 | 1,421 | -0.34(-0.69%) |
Aug 04, 2017 | 49.35 | 50.01 | 49.35 | 49.97 | 8,065 | -0.03(-0.06%) |
Aug 03, 2017 | 49.62 | 50.00 | 49.51 | 50.00 | 3,258 | +0.27(+0.53%) |
Aug 02, 2017 | 49.99 | 49.99 | 49.50 | 49.73 | 3,678 | +0.20(+0.41%) |