Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.18 | 52.30 | 51.64 | 51.73 | 88,187 | -0.52(-0.99%) |
Sep 28, 2017 | 51.82 | 52.34 | 51.58 | 52.25 | 73,320 | +0.27(+0.53%) |
Sep 27, 2017 | 51.93 | 52.24 | 51.21 | 51.97 | 58,642 | +0.25(+0.48%) |
Sep 26, 2017 | 51.33 | 51.97 | 51.33 | 51.72 | 104,598 | +0.44(+0.87%) |
Sep 25, 2017 | 51.83 | 51.83 | 51.13 | 51.28 | 90,673 | -0.55(-1.06%) |
Sep 22, 2017 | 51.25 | 52.39 | 51.25 | 51.83 | 72,245 | +0.35(+0.69%) |
Sep 21, 2017 | 51.28 | 51.52 | 50.83 | 51.47 | 128,259 | +0.15(+0.30%) |
Sep 20, 2017 | 51.97 | 52.44 | 51.28 | 51.32 | 96,023 | -0.80(-1.53%) |
Sep 19, 2017 | 52.52 | 52.91 | 52.03 | 52.12 | 155,351 | -0.38(-0.72%) |
Sep 18, 2017 | 52.27 | 53.00 | 52.14 | 52.50 | 163,639 | +0.36(+0.70%) |
Sep 15, 2017 | 52.52 | 52.85 | 52.05 | 52.14 | 162,530 | -0.27(-0.52%) |
Sep 14, 2017 | 52.30 | 52.62 | 51.93 | 52.41 | 95,169 | -0.03(-0.06%) |
Sep 13, 2017 | 52.16 | 52.90 | 52.16 | 52.44 | 105,485 | +0.21(+0.40%) |
Sep 12, 2017 | 52.27 | 52.76 | 51.84 | 52.23 | 116,626 | +0.06(+0.11%) |
Sep 11, 2017 | 51.40 | 52.75 | 51.29 | 52.18 | 112,265 | +1.09(+2.13%) |
Sep 08, 2017 | 51.08 | 51.50 | 50.52 | 51.09 | 207,892 | -0.07(-0.14%) |
Sep 07, 2017 | 52.66 | 52.94 | 50.94 | 51.16 | 230,803 | -1.57(-2.97%) |
Sep 06, 2017 | 52.91 | 53.06 | 52.61 | 52.72 | 67,139 | -0.12(-0.23%) |
Sep 05, 2017 | 53.86 | 53.89 | 52.35 | 52.85 | 108,626 | -1.05(-1.95%) |
Sep 01, 2017 | 54.92 | 55.67 | 53.77 | 53.89 | 204,880 | -1.39(-2.52%) |
Aug 31, 2017 | 54.16 | 55.46 | 54.16 | 55.29 | 142,218 | +1.17(+2.16%) |
Aug 30, 2017 | 54.15 | 54.35 | 53.85 | 54.11 | 66,068 | +0.06(+0.10%) |
Aug 29, 2017 | 54.19 | 54.39 | 54.00 | 54.06 | 205,025 | -0.33(-0.62%) |
Aug 28, 2017 | 54.07 | 54.40 | 53.60 | 54.39 | 128,384 | +0.36(+0.66%) |
Aug 25, 2017 | 53.54 | 54.12 | 53.54 | 54.03 | 93,069 | +0.57(+1.06%) |
Aug 24, 2017 | 52.99 | 53.56 | 52.99 | 53.47 | 162,277 | +0.64(+1.21%) |
Aug 23, 2017 | 52.83 | 52.89 | 52.62 | 52.83 | 209,166 | -0.17(-0.32%) |
Aug 22, 2017 | 52.88 | 53.21 | 52.84 | 53.00 | 148,234 | +0.20(+0.38%) |
Aug 21, 2017 | 52.89 | 53.19 | 52.59 | 52.80 | 123,521 | -0.11(-0.21%) |
Aug 18, 2017 | 52.87 | 53.15 | 52.75 | 52.91 | 104,351 | +0.04(+0.08%) |
Aug 17, 2017 | 53.64 | 54.04 | 52.68 | 52.87 | 106,420 | -1.13(-2.10%) |
Aug 16, 2017 | 52.54 | 54.13 | 52.23 | 54.00 | 331,116 | +1.48(+2.82%) |
Aug 15, 2017 | 52.10 | 52.54 | 51.84 | 52.52 | 100,364 | +0.49(+0.95%) |
Aug 14, 2017 | 51.40 | 52.23 | 51.28 | 52.03 | 100,442 | +0.73(+1.41%) |
Aug 11, 2017 | 50.82 | 51.76 | 50.35 | 51.30 | 218,404 | +0.10(+0.20%) |
Aug 10, 2017 | 51.92 | 52.15 | 51.13 | 51.20 | 128,519 | -0.81(-1.56%) |
Aug 09, 2017 | 52.39 | 52.40 | 51.89 | 52.01 | 193,911 | -0.53(-1.02%) |
Aug 08, 2017 | 52.66 | 52.99 | 52.28 | 52.54 | 128,050 | -0.22(-0.42%) |
Aug 07, 2017 | 53.09 | 53.42 | 52.48 | 52.77 | 266,531 | -0.19(-0.36%) |
Aug 04, 2017 | 52.11 | 53.16 | 51.80 | 52.96 | 161,396 | +0.96(+1.85%) |
Aug 03, 2017 | 52.59 | 52.94 | 51.12 | 51.99 | 331,349 | -0.49(-0.93%) |
Aug 02, 2017 | 54.11 | 54.18 | 52.21 | 52.48 | 1,608,548 | -2.57(-4.66%) |
Aug 01, 2017 | 55.42 | 55.45 | 54.84 | 55.05 | 144,680 | -0.29(-0.52%) |
Jul 31, 2017 | 55.42 | 55.58 | 55.15 | 55.33 | 66,466 | +0.02(+0.03%) |
Jul 28, 2017 | 54.79 | 55.41 | 54.79 | 55.32 | 53,867 | +0.35(+0.64%) |
Jul 27, 2017 | 55.60 | 55.60 | 54.81 | 54.97 | 88,894 | -0.39(-0.71%) |
Jul 26, 2017 | 54.98 | 55.98 | 54.97 | 55.36 | 103,619 | +0.19(+0.35%) |
Jul 25, 2017 | 55.37 | 55.49 | 55.01 | 55.17 | 97,629 | -0.22(-0.39%) |
Jul 24, 2017 | 55.37 | 55.71 | 55.14 | 55.38 | 117,057 | +0.25(+0.46%) |
Jul 21, 2017 | 55.24 | 55.39 | 54.86 | 55.13 | 83,487 | -0.14(-0.25%) |
Jul 20, 2017 | 55.68 | 55.75 | 54.95 | 55.26 | 125,607 | -0.36(-0.64%) |
Jul 19, 2017 | 55.79 | 55.94 | 55.33 | 55.62 | 575,994 | -0.32(-0.57%) |
Jul 18, 2017 | 56.39 | 56.39 | 55.58 | 55.94 | 431,696 | -0.65(-1.15%) |
Jul 17, 2017 | 56.66 | 56.67 | 56.33 | 56.59 | 208,911 | +0.12(+0.21%) |
Jul 14, 2017 | 56.79 | 57.00 | 56.15 | 56.47 | 273,013 | -0.62(-1.09%) |
Jul 13, 2017 | 56.38 | 57.25 | 55.74 | 57.09 | 327,473 | +0.88(+1.56%) |
Jul 12, 2017 | 55.64 | 56.22 | 55.45 | 56.22 | 162,678 | +0.57(+1.03%) |
Jul 11, 2017 | 54.94 | 55.86 | 54.39 | 55.64 | 583,715 | +0.41(+0.74%) |
Jul 10, 2017 | 55.48 | 55.86 | 55.09 | 55.24 | 359,722 | -0.46(-0.83%) |
Jul 07, 2017 | 56.26 | 56.26 | 55.42 | 55.70 | 247,306 | -0.66(-1.17%) |
Jul 06, 2017 | 55.88 | 56.73 | 55.22 | 56.36 | 337,314 | -0.22(-0.38%) |
Jul 05, 2017 | 57.21 | 57.21 | 55.83 | 56.58 | 220,596 | -0.64(-1.11%) |