Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.25 | 59.33 | 58.07 | 59.11 | 268,698 | +0.90(+1.54%) |
Sep 28, 2017 | 57.94 | 58.30 | 57.35 | 58.21 | 153,023 | +0.13(+0.23%) |
Sep 27, 2017 | 56.95 | 58.79 | 56.71 | 58.07 | 282,675 | +1.35(+2.38%) |
Sep 26, 2017 | 56.32 | 56.91 | 56.01 | 56.73 | 155,119 | +0.54(+0.96%) |
Sep 25, 2017 | 55.60 | 56.64 | 55.60 | 56.19 | 213,359 | +0.63(+1.13%) |
Sep 22, 2017 | 55.29 | 55.87 | 55.11 | 55.56 | 152,057 | +0.31(+0.57%) |
Sep 21, 2017 | 55.11 | 55.33 | 54.93 | 55.24 | 150,955 | +0.22(+0.41%) |
Sep 20, 2017 | 54.79 | 55.24 | 54.66 | 55.02 | 180,019 | +0.36(+0.66%) |
Sep 19, 2017 | 54.52 | 54.70 | 54.12 | 54.66 | 133,952 | +0.13(+0.25%) |
Sep 18, 2017 | 54.21 | 54.93 | 53.90 | 54.52 | 262,325 | +0.40(+0.75%) |
Sep 15, 2017 | 53.36 | 54.32 | 53.04 | 54.12 | 365,192 | +0.85(+1.60%) |
Sep 14, 2017 | 53.27 | 53.49 | 53.09 | 53.27 | 180,705 | -0.22(-0.42%) |
Sep 13, 2017 | 53.09 | 53.63 | 53.00 | 53.49 | 105,062 | +0.36(+0.68%) |
Sep 12, 2017 | 52.95 | 53.27 | 52.82 | 53.13 | 121,089 | +0.31(+0.60%) |
Sep 11, 2017 | 52.55 | 52.86 | 52.28 | 52.82 | 108,051 | +0.58(+1.12%) |
Sep 08, 2017 | 51.65 | 52.32 | 51.38 | 52.23 | 123,211 | +0.45(+0.87%) |
Sep 07, 2017 | 52.55 | 52.55 | 51.29 | 51.78 | 167,191 | -0.72(-1.37%) |
Sep 06, 2017 | 51.61 | 52.73 | 51.43 | 52.50 | 347,823 | +1.26(+2.45%) |
Sep 05, 2017 | 51.78 | 52.05 | 51.02 | 51.25 | 160,333 | -0.63(-1.21%) |
Sep 01, 2017 | 51.34 | 52.14 | 50.98 | 51.87 | 141,884 | +0.67(+1.32%) |
Aug 31, 2017 | 51.16 | 51.29 | 50.66 | 51.20 | 202,364 | +0.22(+0.44%) |
Aug 30, 2017 | 50.39 | 51.20 | 50.30 | 50.98 | 129,443 | +0.63(+1.25%) |
Aug 29, 2017 | 49.76 | 50.53 | 49.63 | 50.35 | 177,410 | +0.22(+0.45%) |
Aug 28, 2017 | 50.48 | 50.71 | 49.97 | 50.12 | 202,796 | -0.18(-0.36%) |
Aug 25, 2017 | 49.94 | 50.44 | 49.81 | 50.30 | 272,798 | +0.67(+1.36%) |
Aug 24, 2017 | 49.54 | 49.85 | 49.31 | 49.63 | 159,569 | +0.27(+0.55%) |
Aug 23, 2017 | 48.87 | 49.49 | 48.51 | 49.36 | 224,277 | +0.22(+0.46%) |
Aug 22, 2017 | 48.87 | 49.45 | 48.82 | 49.13 | 217,116 | +0.49(+1.02%) |
Aug 21, 2017 | 48.82 | 49.36 | 48.55 | 48.64 | 281,300 | -0.22(-0.46%) |
Aug 18, 2017 | 49.05 | 49.54 | 48.82 | 48.87 | 456,126 | -0.63(-1.27%) |
Aug 17, 2017 | 50.44 | 50.84 | 49.45 | 49.49 | 374,863 | -1.08(-2.13%) |
Aug 16, 2017 | 50.89 | 51.34 | 50.30 | 50.57 | 317,282 | -0.18(-0.35%) |
Aug 15, 2017 | 51.61 | 51.61 | 50.57 | 50.75 | 264,484 | -0.67(-1.31%) |
Aug 14, 2017 | 50.44 | 51.47 | 50.17 | 51.43 | 344,500 | +1.62(+3.25%) |
Aug 11, 2017 | 49.05 | 50.75 | 48.69 | 49.81 | 455,948 | +0.75(+1.54%) |
Aug 10, 2017 | 49.41 | 49.68 | 48.88 | 49.05 | 409,961 | -0.54(-1.08%) |
Aug 09, 2017 | 49.77 | 49.88 | 49.37 | 49.59 | 253,731 | -0.45(-0.89%) |
Aug 08, 2017 | 50.13 | 50.57 | 49.72 | 50.04 | 160,058 | -0.04(-0.09%) |
Aug 07, 2017 | 50.08 | 50.66 | 49.95 | 50.08 | 264,306 | +0.04(+0.09%) |
Aug 04, 2017 | 49.37 | 50.08 | 49.01 | 50.04 | 418,041 | +0.89(+1.82%) |
Aug 03, 2017 | 49.59 | 50.08 | 49.08 | 49.14 | 260,924 | -0.67(-1.35%) |
Aug 02, 2017 | 50.44 | 50.57 | 49.68 | 49.81 | 175,298 | -0.63(-1.24%) |
Aug 01, 2017 | 50.75 | 50.75 | 50.13 | 50.44 | 134,677 | -0.04(-0.09%) |
Jul 31, 2017 | 50.53 | 50.66 | 50.17 | 50.48 | 141,455 | +0.04(+0.09%) |
Jul 28, 2017 | 50.44 | 50.80 | 50.04 | 50.44 | 176,137 | -0.22(-0.44%) |
Jul 27, 2017 | 50.93 | 51.06 | 50.57 | 50.66 | 228,544 | +0.00(+0.00%) |
Jul 26, 2017 | 51.60 | 51.60 | 50.57 | 50.66 | 105,779 | -0.85(-1.65%) |
Jul 25, 2017 | 51.33 | 51.96 | 50.80 | 51.51 | 161,807 | +0.58(+1.14%) |
Jul 24, 2017 | 50.75 | 51.11 | 50.53 | 50.93 | 163,551 | +0.13(+0.26%) |
Jul 21, 2017 | 51.87 | 51.87 | 50.53 | 50.80 | 142,798 | -0.67(-1.30%) |
Jul 20, 2017 | 51.29 | 51.73 | 51.06 | 51.47 | 134,893 | +0.22(+0.44%) |
Jul 19, 2017 | 51.73 | 51.73 | 50.84 | 51.24 | 254,745 | -0.13(-0.26%) |
Jul 18, 2017 | 52.58 | 52.58 | 51.29 | 51.38 | 240,024 | -1.52(-2.87%) |
Jul 17, 2017 | 51.87 | 52.90 | 51.60 | 52.90 | 312,981 | +1.03(+1.98%) |
Jul 14, 2017 | 52.18 | 52.36 | 51.51 | 51.87 | 403,288 | -0.27(-0.51%) |
Jul 13, 2017 | 52.99 | 52.99 | 51.38 | 52.14 | 245,349 | -0.71(-1.35%) |
Jul 12, 2017 | 53.79 | 54.19 | 52.32 | 52.85 | 253,133 | -0.54(-1.00%) |
Jul 11, 2017 | 53.03 | 53.48 | 52.58 | 53.39 | 176,654 | +0.18(+0.34%) |
Jul 10, 2017 | 52.72 | 53.48 | 52.49 | 53.21 | 145,657 | +0.04(+0.08%) |
Jul 07, 2017 | 52.90 | 53.21 | 52.36 | 53.16 | 96,646 | +0.54(+1.02%) |
Jul 06, 2017 | 52.85 | 53.25 | 52.40 | 52.63 | 156,489 | -0.49(-0.93%) |
Jul 05, 2017 | 53.34 | 53.34 | 52.32 | 53.12 | 89,266 | -0.18(-0.34%) |