Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.45 | 52.49 | 52.32 | 52.32 | 16,742 | -0.09(-0.17%) |
Sep 28, 2017 | 52.25 | 52.46 | 52.07 | 52.41 | 34,151 | +0.14(+0.27%) |
Sep 27, 2017 | 52.32 | 52.33 | 51.88 | 52.27 | 30,808 | -0.02(-0.04%) |
Sep 26, 2017 | 52.13 | 52.44 | 52.13 | 52.29 | 21,889 | +0.15(+0.29%) |
Sep 25, 2017 | 51.81 | 52.15 | 51.81 | 52.14 | 16,051 | +0.34(+0.66%) |
Sep 22, 2017 | 51.80 | 51.89 | 51.79 | 51.80 | 64,088 | +0.01(+0.02%) |
Sep 21, 2017 | 51.82 | 51.91 | 51.75 | 51.79 | 16,362 | -0.02(-0.04%) |
Sep 20, 2017 | 51.63 | 51.84 | 51.61 | 51.81 | 47,951 | +0.15(+0.29%) |
Sep 19, 2017 | 51.75 | 51.84 | 51.65 | 51.66 | 39,013 | -0.05(-0.10%) |
Sep 18, 2017 | 51.74 | 51.74 | 51.65 | 51.71 | 29,733 | +0.06(+0.11%) |
Sep 15, 2017 | 51.41 | 51.66 | 51.41 | 51.65 | 38,143 | +0.25(+0.49%) |
Sep 14, 2017 | 51.27 | 51.42 | 51.18 | 51.40 | 28,671 | +0.12(+0.23%) |
Sep 13, 2017 | 51.30 | 51.41 | 51.20 | 51.28 | 24,333 | -0.06(-0.11%) |
Sep 12, 2017 | 51.28 | 51.38 | 51.20 | 51.34 | 38,450 | +0.10(+0.19%) |
Sep 11, 2017 | 51.10 | 51.30 | 51.00 | 51.24 | 30,360 | +0.53(+1.05%) |
Sep 08, 2017 | 50.28 | 50.87 | 50.26 | 50.71 | 17,712 | +0.41(+0.82%) |
Sep 07, 2017 | 50.44 | 50.61 | 49.97 | 50.30 | 82,584 | -0.20(-0.40%) |
Sep 06, 2017 | 50.55 | 50.70 | 50.45 | 50.50 | 35,022 | +0.01(+0.02%) |
Sep 05, 2017 | 51.21 | 51.21 | 50.34 | 50.49 | 40,109 | -0.67(-1.31%) |
Sep 01, 2017 | 50.97 | 51.21 | 50.92 | 51.16 | 26,310 | +0.34(+0.67%) |
Aug 31, 2017 | 50.67 | 50.91 | 50.64 | 50.82 | 28,112 | +0.21(+0.41%) |
Aug 30, 2017 | 50.37 | 50.63 | 50.19 | 50.61 | 37,898 | +0.13(+0.26%) |
Aug 29, 2017 | 50.35 | 50.52 | 50.30 | 50.48 | 31,596 | -0.11(-0.22%) |
Aug 28, 2017 | 50.85 | 50.85 | 50.49 | 50.59 | 24,635 | -0.17(-0.33%) |
Aug 25, 2017 | 50.51 | 50.85 | 50.51 | 50.76 | 35,042 | +0.33(+0.65%) |
Aug 24, 2017 | 50.54 | 50.58 | 50.40 | 50.43 | 40,297 | +0.02(+0.05%) |
Aug 23, 2017 | 50.48 | 50.60 | 50.12 | 50.41 | 43,782 | -0.14(-0.28%) |
Aug 22, 2017 | 50.37 | 50.61 | 50.21 | 50.55 | 65,995 | +0.26(+0.52%) |
Aug 21, 2017 | 50.29 | 50.32 | 50.10 | 50.29 | 29,186 | +0.03(+0.06%) |
Aug 18, 2017 | 50.15 | 50.51 | 50.00 | 50.26 | 57,553 | -0.11(-0.22%) |
Aug 17, 2017 | 51.05 | 51.10 | 50.31 | 50.37 | 77,304 | -0.75(-1.47%) |
Aug 16, 2017 | 51.11 | 51.33 | 51.11 | 51.12 | 28,606 | +0.12(+0.24%) |
Aug 15, 2017 | 51.30 | 51.38 | 50.94 | 51.00 | 28,023 | -0.23(-0.45%) |
Aug 14, 2017 | 50.65 | 51.26 | 50.61 | 51.23 | 44,611 | +0.71(+1.41%) |
Aug 11, 2017 | 50.30 | 50.71 | 50.23 | 50.52 | 50,107 | -0.20(-0.39%) |
Aug 10, 2017 | 51.01 | 51.11 | 50.67 | 50.72 | 60,415 | -0.60(-1.17%) |
Aug 09, 2017 | 51.43 | 51.43 | 51.17 | 51.32 | 65,703 | -0.18(-0.35%) |
Aug 08, 2017 | 51.62 | 51.81 | 51.45 | 51.50 | 28,279 | -0.17(-0.33%) |
Aug 07, 2017 | 51.67 | 51.76 | 51.47 | 51.67 | 29,521 | +0.11(+0.21%) |
Aug 04, 2017 | 51.66 | 51.66 | 51.44 | 51.56 | 25,538 | +0.05(+0.10%) |
Aug 03, 2017 | 51.76 | 51.76 | 51.37 | 51.51 | 34,259 | -0.30(-0.58%) |
Aug 02, 2017 | 52.10 | 52.10 | 51.55 | 51.81 | 21,534 | -0.23(-0.45%) |
Aug 01, 2017 | 52.10 | 52.10 | 51.87 | 52.04 | 59,234 | +0.11(+0.22%) |
Jul 31, 2017 | 51.68 | 51.98 | 51.64 | 51.93 | 41,610 | +0.21(+0.40%) |
Jul 28, 2017 | 52.00 | 52.00 | 51.55 | 51.72 | 22,907 | -0.38(-0.72%) |
Jul 27, 2017 | 52.09 | 52.11 | 51.80 | 52.10 | 27,175 | -0.02(-0.05%) |
Jul 26, 2017 | 52.70 | 52.70 | 52.09 | 52.12 | 56,151 | -0.63(-1.19%) |
Jul 25, 2017 | 52.65 | 52.77 | 52.41 | 52.75 | 35,199 | +0.49(+0.94%) |
Jul 24, 2017 | 52.29 | 52.35 | 52.09 | 52.26 | 27,665 | -0.07(-0.13%) |
Jul 21, 2017 | 52.35 | 52.35 | 52.09 | 52.33 | 40,041 | +0.03(+0.06%) |
Jul 20, 2017 | 52.37 | 52.42 | 52.20 | 52.30 | 34,248 | +0.04(+0.08%) |
Jul 19, 2017 | 51.81 | 52.26 | 51.81 | 52.26 | 24,113 | +0.46(+0.89%) |
Jul 18, 2017 | 51.59 | 51.80 | 51.55 | 51.80 | 34,773 | -0.05(-0.10%) |
Jul 17, 2017 | 51.56 | 51.93 | 51.56 | 51.85 | 21,889 | +0.08(+0.15%) |
Jul 14, 2017 | 51.60 | 51.97 | 51.36 | 51.77 | 28,902 | +0.21(+0.41%) |
Jul 13, 2017 | 51.32 | 51.59 | 51.29 | 51.56 | 80,476 | +0.08(+0.15%) |
Jul 12, 2017 | 51.38 | 51.81 | 51.33 | 51.48 | 28,665 | +0.21(+0.41%) |
Jul 11, 2017 | 51.34 | 51.34 | 51.00 | 51.27 | 30,643 | -0.02(-0.04%) |
Jul 10, 2017 | 51.48 | 51.57 | 51.25 | 51.29 | 48,537 | -0.18(-0.35%) |
Jul 07, 2017 | 51.25 | 51.51 | 51.11 | 51.47 | 24,046 | +0.37(+0.72%) |
Jul 06, 2017 | 51.44 | 51.49 | 51.03 | 51.10 | 43,531 | -0.46(-0.89%) |
Jul 05, 2017 | 51.89 | 51.89 | 51.45 | 51.56 | 35,532 | -0.29(-0.56%) |