Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.32 | 58.12 | 57.32 | 58.10 | 195,052 | +0.71(+1.24%) |
Sep 28, 2017 | 57.22 | 57.96 | 57.09 | 57.39 | 354,455 | -0.08(-0.14%) |
Sep 27, 2017 | 56.41 | 58.08 | 56.37 | 57.47 | 401,444 | +1.23(+2.19%) |
Sep 26, 2017 | 56.03 | 56.60 | 55.74 | 56.24 | 360,739 | +0.29(+0.52%) |
Sep 25, 2017 | 56.05 | 56.53 | 55.61 | 55.95 | 388,856 | -0.08(-0.14%) |
Sep 22, 2017 | 56.22 | 56.59 | 56.00 | 56.03 | 285,405 | -0.30(-0.53%) |
Sep 21, 2017 | 56.14 | 57.23 | 55.94 | 56.33 | 378,570 | +0.31(+0.55%) |
Sep 20, 2017 | 54.81 | 56.23 | 54.81 | 56.02 | 469,648 | +1.18(+2.15%) |
Sep 19, 2017 | 53.62 | 55.05 | 53.62 | 54.84 | 449,096 | +1.17(+2.18%) |
Sep 18, 2017 | 53.17 | 53.73 | 52.92 | 53.67 | 410,181 | +0.64(+1.21%) |
Sep 15, 2017 | 52.76 | 53.17 | 52.41 | 53.03 | 520,761 | +0.33(+0.63%) |
Sep 14, 2017 | 52.39 | 53.24 | 52.06 | 52.70 | 263,256 | +0.25(+0.48%) |
Sep 13, 2017 | 52.04 | 52.64 | 51.73 | 52.45 | 218,346 | +0.25(+0.48%) |
Sep 12, 2017 | 52.15 | 52.40 | 51.97 | 52.20 | 178,126 | +0.10(+0.19%) |
Sep 11, 2017 | 51.99 | 52.45 | 51.77 | 52.10 | 261,440 | +0.43(+0.83%) |
Sep 08, 2017 | 51.56 | 51.89 | 51.45 | 51.67 | 244,004 | +0.04(+0.08%) |
Sep 07, 2017 | 51.11 | 51.68 | 50.99 | 51.63 | 240,053 | +0.51(+1.00%) |
Sep 06, 2017 | 51.45 | 51.45 | 50.91 | 51.12 | 232,663 | -0.04(-0.08%) |
Sep 05, 2017 | 50.87 | 51.48 | 50.57 | 51.16 | 421,777 | +0.31(+0.61%) |
Sep 01, 2017 | 50.38 | 50.99 | 50.27 | 50.85 | 341,982 | +0.61(+1.21%) |
Aug 31, 2017 | 49.75 | 50.36 | 49.65 | 50.24 | 530,309 | +0.55(+1.11%) |
Aug 30, 2017 | 48.93 | 49.95 | 48.91 | 49.69 | 594,665 | +0.69(+1.41%) |
Aug 29, 2017 | 48.66 | 49.23 | 48.52 | 49.00 | 196,072 | -0.05(-0.10%) |
Aug 28, 2017 | 48.58 | 49.16 | 48.19 | 49.05 | 210,003 | +0.65(+1.34%) |
Aug 25, 2017 | 48.66 | 48.77 | 48.31 | 48.40 | 278,687 | -0.13(-0.27%) |
Aug 24, 2017 | 49.38 | 49.77 | 48.49 | 48.53 | 251,719 | -0.64(-1.30%) |
Aug 23, 2017 | 49.12 | 49.62 | 48.80 | 49.17 | 341,386 | -0.22(-0.45%) |
Aug 22, 2017 | 49.06 | 49.56 | 49.05 | 49.39 | 192,348 | +0.46(+0.94%) |
Aug 21, 2017 | 49.33 | 49.59 | 48.45 | 48.93 | 287,558 | -0.41(-0.83%) |
Aug 18, 2017 | 50.24 | 50.48 | 49.34 | 49.34 | 620,866 | -1.23(-2.43%) |
Aug 17, 2017 | 51.08 | 51.35 | 50.57 | 50.57 | 323,763 | -0.69(-1.35%) |
Aug 16, 2017 | 51.05 | 51.40 | 50.88 | 51.26 | 336,207 | +0.29(+0.57%) |
Aug 15, 2017 | 51.51 | 51.51 | 50.41 | 50.97 | 553,229 | -0.44(-0.86%) |
Aug 14, 2017 | 51.40 | 51.99 | 51.39 | 51.41 | 552,249 | +0.53(+1.04%) |
Aug 11, 2017 | 50.49 | 51.67 | 50.13 | 50.88 | 730,130 | -0.09(-0.18%) |
Aug 10, 2017 | 52.21 | 52.42 | 50.94 | 50.97 | 440,304 | -1.34(-2.56%) |
Aug 09, 2017 | 52.02 | 52.81 | 51.42 | 52.31 | 524,430 | -0.25(-0.48%) |
Aug 08, 2017 | 52.76 | 53.03 | 52.31 | 52.56 | 432,270 | -0.22(-0.42%) |
Aug 07, 2017 | 52.94 | 52.51 | 52.78 | 308,736 | +0.09(+0.17%) | |
Aug 04, 2017 | 52.40 | 52.72 | 52.03 | 52.69 | 335,052 | +0.55(+1.05%) |
Aug 03, 2017 | 52.26 | 52.66 | 51.75 | 52.14 | 247,730 | +0.10(+0.19%) |
Aug 02, 2017 | 52.55 | 52.75 | 51.93 | 52.04 | 319,770 | -0.50(-0.95%) |
Aug 01, 2017 | 52.75 | 52.98 | 52.18 | 52.54 | 441,657 | +0.04(+0.08%) |
Jul 31, 2017 | 52.58 | 52.75 | 51.95 | 52.50 | 372,278 | +0.03(+0.06%) |
Jul 28, 2017 | 51.59 | 52.57 | 51.27 | 52.47 | 535,338 | +0.65(+1.25%) |
Jul 27, 2017 | 53.25 | 53.32 | 51.57 | 51.82 | 637,981 | -1.28(-2.41%) |
Jul 26, 2017 | 53.01 | 53.48 | 52.75 | 53.10 | 561,863 | +0.22(+0.42%) |
Jul 25, 2017 | 53.67 | 53.87 | 52.85 | 52.88 | 409,412 | -0.57(-1.07%) |
Jul 24, 2017 | 52.80 | 53.73 | 52.71 | 53.45 | 908,188 | +0.83(+1.58%) |
Jul 21, 2017 | 51.90 | 52.79 | 51.32 | 52.62 | 1,624,555 | +0.82(+1.58%) |
Jul 20, 2017 | 52.71 | 51.00 | 51.80 | 806,782 | +0.59(+1.15%) | |
Jul 19, 2017 | 51.79 | 52.12 | 50.94 | 51.21 | 669,232 | -0.50(-0.97%) |
Jul 18, 2017 | 52.37 | 52.60 | 51.47 | 51.71 | 519,071 | -0.87(-1.65%) |
Jul 17, 2017 | 52.53 | 52.97 | 52.28 | 52.58 | 332,968 | +0.05(+0.10%) |
Jul 14, 2017 | 52.63 | 52.78 | 52.22 | 52.53 | 661,204 | -0.33(-0.62%) |
Jul 13, 2017 | 53.25 | 53.52 | 52.74 | 52.86 | 472,727 | -0.47(-0.88%) |
Jul 12, 2017 | 53.16 | 53.59 | 53.09 | 53.33 | 453,389 | +0.46(+0.87%) |
Jul 11, 2017 | 52.46 | 53.05 | 52.25 | 52.87 | 332,215 | +0.26(+0.49%) |
Jul 10, 2017 | 53.40 | 53.53 | 52.59 | 52.61 | 414,807 | -0.89(-1.66%) |
Jul 07, 2017 | 52.91 | 53.57 | 52.68 | 53.50 | 506,568 | +0.45(+0.85%) |
Jul 06, 2017 | 53.12 | 53.44 | 52.56 | 53.05 | 464,194 | -0.45(-0.84%) |
Jul 05, 2017 | 52.07 | 53.68 | 51.97 | 53.50 | 361,618 | +1.41(+2.71%) |