Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 51.02 | 51.02 | 51.02 | 0 | -0.22(-0.42%) | |
Oct 27, 2017 | 51.21 | 51.29 | 51.20 | 51.24 | 26,046 | +0.36(+0.71%) |
Oct 26, 2017 | 50.83 | 50.88 | 50.83 | 50.88 | 34,282 | +0.28(+0.55%) |
Oct 25, 2017 | 50.81 | 50.81 | 50.60 | 50.60 | 3,923 | -0.36(-0.71%) |
Oct 24, 2017 | 51.07 | 51.07 | 50.96 | 50.96 | 1,440 | +0.12(+0.24%) |
Oct 23, 2017 | 51.12 | 51.12 | 50.84 | 50.84 | 877 | +0.05(+0.09%) |
Oct 19, 2017 | 50.79 | 50.79 | 50.79 | 43 | +0.00(+0.01%) | |
Oct 18, 2017 | 50.75 | 50.79 | 50.75 | 50.79 | 419 | +0.15(+0.30%) |
Oct 17, 2017 | 50.74 | 50.74 | 50.62 | 50.64 | 1,063 | +0.04(+0.07%) |
Oct 16, 2017 | 50.63 | 50.63 | 50.60 | 50.60 | 1,796 | -0.01(-0.02%) |
Oct 13, 2017 | 50.63 | 50.63 | 50.60 | 50.61 | 1,120 | +0.14(+0.27%) |
Oct 12, 2017 | 50.52 | 50.54 | 50.47 | 50.47 | 1,511 | +0.01(+0.02%) |
Oct 11, 2017 | 50.46 | 50.46 | 50.46 | 50.46 | 267 | +0.18(+0.36%) |
Oct 09, 2017 | 50.28 | 50.28 | 50.28 | 157 | -0.10(-0.20%) | |
Oct 06, 2017 | 50.37 | 50.41 | 50.37 | 50.38 | 641 | -0.05(-0.09%) |
Oct 05, 2017 | 50.24 | 50.43 | 50.24 | 50.43 | 7,900 | +0.35(+0.69%) |
Oct 04, 2017 | 50.11 | 50.19 | 50.08 | 50.08 | 2,087 | +0.01(+0.03%) |
Oct 03, 2017 | 50.06 | 50.06 | 50.06 | 50.06 | 141 | +0.44(+0.89%) |
Sep 28, 2017 | 49.62 | 49.62 | 49.62 | 79 | +0.05(+0.09%) | |
Sep 27, 2017 | 49.38 | 49.58 | 49.37 | 49.57 | 1,102 | +0.13(+0.27%) |
Sep 26, 2017 | 49.44 | 49.44 | 49.43 | 49.44 | 646 | -0.06(-0.11%) |
Sep 25, 2017 | 49.50 | 49.50 | 49.50 | 49.50 | 170 | -0.01(-0.02%) |
Sep 20, 2017 | 49.51 | 49.51 | 49.51 | 19 | +0.06(+0.12%) | |
Sep 15, 2017 | 49.45 | 49.45 | 49.45 | 3 | +0.13(+0.27%) | |
Sep 14, 2017 | 49.35 | 49.35 | 49.31 | 49.32 | 10,155 | -0.12(-0.24%) |
Sep 13, 2017 | 49.43 | 49.43 | 49.43 | 49.43 | 137 | +0.02(+0.04%) |
Sep 12, 2017 | 49.42 | 49.42 | 49.42 | 49.42 | 213 | +0.18(+0.37%) |
Sep 11, 2017 | 49.12 | 49.25 | 49.12 | 49.24 | 2,482 | +0.47(+0.96%) |
Sep 08, 2017 | 48.77 | 48.77 | 48.77 | 48.77 | 167 | -0.00(-0.01%) |
Sep 07, 2017 | 48.77 | 48.77 | 48.77 | 48.77 | 110 | -0.25(-0.51%) |
Sep 01, 2017 | 49.02 | 49.02 | 49.02 | 0 | +0.11(+0.22%) | |
Aug 31, 2017 | 48.79 | 48.91 | 48.79 | 48.91 | 1,113 | +0.24(+0.50%) |
Aug 30, 2017 | 48.63 | 48.67 | 48.63 | 48.67 | 1,577 | +0.37(+0.77%) |
Aug 28, 2017 | 48.30 | 48.30 | 48.30 | 48 | -0.11(-0.22%) | |
Aug 25, 2017 | 48.48 | 48.48 | 48.37 | 48.41 | 4,618 | +0.02(+0.04%) |
Aug 24, 2017 | 48.32 | 48.39 | 48.32 | 48.39 | 199,020 | +0.03(+0.06%) |
Aug 23, 2017 | 48.33 | 48.36 | 48.33 | 48.36 | 358 | -0.39(-0.80%) |
Aug 16, 2017 | 48.75 | 48.75 | 48.75 | 16 | +0.01(+0.02%) | |
Aug 14, 2017 | 48.74 | 48.74 | 48.74 | 0 | +0.52(+1.09%) | |
Aug 11, 2017 | 48.22 | 48.22 | 48.22 | 48.22 | 110 | -0.81(-1.66%) |
Aug 08, 2017 | 49.03 | 49.03 | 49.03 | 228 | +0.27(+0.56%) | |
Aug 03, 2017 | 48.76 | 48.76 | 48.76 | 3 | +0.03(+0.06%) |