Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.31 | 52.81 | 52.07 | 52.35 | 323,409 | -0.01(-0.02%) |
Sep 28, 2017 | 53.00 | 53.30 | 52.13 | 52.36 | 275,199 | -0.73(-1.38%) |
Sep 27, 2017 | 52.97 | 53.51 | 52.48 | 53.10 | 420,542 | +0.41(+0.77%) |
Sep 26, 2017 | 52.56 | 53.08 | 52.17 | 52.69 | 181,421 | +0.19(+0.36%) |
Sep 25, 2017 | 52.28 | 52.83 | 51.60 | 52.50 | 193,499 | +0.17(+0.33%) |
Sep 22, 2017 | 51.79 | 52.44 | 51.53 | 52.33 | 254,918 | +0.47(+0.90%) |
Sep 21, 2017 | 51.25 | 52.12 | 50.93 | 51.86 | 251,604 | +0.57(+1.11%) |
Sep 20, 2017 | 51.00 | 51.73 | 50.68 | 51.29 | 268,724 | +0.35(+0.69%) |
Sep 19, 2017 | 51.35 | 51.53 | 50.82 | 50.94 | 254,411 | -0.50(-0.98%) |
Sep 18, 2017 | 51.46 | 52.10 | 50.98 | 51.45 | 248,031 | +0.10(+0.19%) |
Sep 15, 2017 | 51.52 | 51.82 | 50.63 | 51.35 | 493,760 | -0.06(-0.12%) |
Sep 14, 2017 | 51.61 | 51.76 | 51.11 | 51.41 | 354,867 | -0.23(-0.44%) |
Sep 13, 2017 | 50.94 | 52.01 | 50.83 | 51.64 | 464,465 | +0.65(+1.27%) |
Sep 12, 2017 | 50.03 | 51.18 | 49.71 | 50.99 | 236,980 | +1.24(+2.48%) |
Sep 11, 2017 | 50.17 | 50.37 | 49.55 | 49.75 | 263,254 | -0.48(-0.95%) |
Sep 08, 2017 | 50.09 | 50.39 | 49.41 | 50.23 | 301,572 | +0.19(+0.38%) |
Sep 07, 2017 | 50.57 | 50.58 | 49.77 | 50.04 | 326,581 | -0.45(-0.89%) |
Sep 06, 2017 | 50.20 | 50.73 | 49.75 | 50.49 | 327,568 | +0.62(+1.25%) |
Sep 05, 2017 | 49.63 | 50.10 | 49.45 | 49.87 | 391,838 | +0.23(+0.45%) |
Sep 01, 2017 | 49.99 | 50.27 | 49.63 | 49.64 | 223,911 | -0.14(-0.29%) |
Aug 31, 2017 | 48.24 | 49.99 | 48.24 | 49.79 | 517,768 | +1.90(+3.97%) |
Aug 30, 2017 | 47.14 | 48.26 | 46.96 | 47.89 | 343,806 | +0.54(+1.14%) |
Aug 29, 2017 | 46.52 | 47.74 | 46.00 | 47.34 | 533,184 | +0.45(+0.96%) |
Aug 28, 2017 | 46.98 | 47.30 | 46.36 | 46.89 | 729,136 | +0.21(+0.44%) |
Aug 25, 2017 | 45.50 | 47.16 | 45.50 | 46.69 | 374,004 | +1.32(+2.90%) |
Aug 24, 2017 | 44.98 | 45.63 | 44.83 | 45.37 | 203,733 | +0.62(+1.39%) |
Aug 23, 2017 | 44.31 | 45.08 | 44.25 | 44.75 | 249,637 | +0.14(+0.30%) |
Aug 22, 2017 | 44.03 | 44.89 | 43.87 | 44.61 | 306,845 | +0.72(+1.64%) |
Aug 21, 2017 | 44.49 | 44.54 | 43.37 | 43.89 | 243,201 | -0.64(-1.44%) |
Aug 18, 2017 | 44.58 | 45.36 | 44.35 | 44.53 | 259,425 | -0.54(-1.20%) |
Aug 17, 2017 | 45.69 | 46.52 | 44.93 | 45.07 | 382,852 | -0.81(-1.77%) |
Aug 16, 2017 | 46.48 | 46.92 | 45.67 | 45.88 | 251,690 | -0.46(-0.99%) |
Aug 15, 2017 | 47.57 | 47.57 | 46.24 | 46.34 | 242,647 | -1.21(-2.54%) |
Aug 14, 2017 | 47.59 | 47.80 | 47.14 | 47.55 | 286,010 | +0.35(+0.74%) |
Aug 11, 2017 | 45.99 | 47.21 | 45.99 | 47.20 | 345,650 | +0.80(+1.73%) |
Aug 10, 2017 | 47.73 | 47.95 | 46.39 | 46.40 | 342,251 | -1.84(-3.81%) |
Aug 09, 2017 | 47.96 | 48.50 | 47.88 | 48.24 | 297,431 | -0.03(-0.06%) |
Aug 08, 2017 | 47.88 | 49.44 | 47.88 | 48.26 | 484,547 | +0.30(+0.62%) |
Aug 07, 2017 | 47.89 | 48.12 | 47.34 | 47.97 | 318,253 | +0.06(+0.13%) |
Aug 04, 2017 | 47.54 | 48.53 | 47.53 | 47.90 | 287,340 | +0.36(+0.76%) |
Aug 03, 2017 | 48.11 | 48.90 | 47.50 | 47.54 | 494,418 | -0.44(-0.92%) |
Aug 02, 2017 | 49.24 | 49.90 | 47.59 | 47.98 | 759,447 | -1.12(-2.28%) |
Aug 01, 2017 | 43.81 | 49.56 | 43.10 | 49.10 | 1,656,998 | +4.91(+11.12%) |
Jul 31, 2017 | 42.96 | 44.60 | 42.63 | 44.19 | 760,665 | +1.49(+3.48%) |
Jul 28, 2017 | 43.89 | 43.91 | 42.41 | 42.70 | 594,296 | -1.46(-3.31%) |
Jul 27, 2017 | 44.19 | 44.69 | 43.96 | 44.16 | 575,126 | +0.28(+0.64%) |
Jul 26, 2017 | 44.80 | 44.80 | 43.68 | 43.88 | 367,495 | -0.93(-2.07%) |
Jul 25, 2017 | 44.66 | 45.32 | 44.59 | 44.81 | 715,339 | +0.64(+1.45%) |
Jul 24, 2017 | 44.15 | 44.36 | 43.80 | 44.17 | 428,927 | +0.00(+0.00%) |
Jul 21, 2017 | 43.86 | 44.30 | 43.37 | 44.17 | 494,002 | +0.40(+0.91%) |
Jul 20, 2017 | 44.71 | 43.75 | 43.77 | 318,554 | -0.94(-2.10%) | |
Jul 19, 2017 | 44.21 | 44.85 | 44.17 | 44.71 | 292,795 | +0.50(+1.14%) |
Jul 18, 2017 | 44.91 | 45.06 | 43.99 | 44.21 | 305,760 | -0.87(-1.92%) |
Jul 17, 2017 | 45.33 | 45.39 | 44.66 | 45.07 | 536,940 | -0.32(-0.71%) |
Jul 14, 2017 | 45.51 | 45.93 | 45.39 | 45.40 | 276,062 | -0.13(-0.28%) |
Jul 13, 2017 | 45.00 | 45.52 | 44.80 | 45.52 | 476,228 | +0.56(+1.24%) |
Jul 12, 2017 | 44.95 | 45.58 | 44.69 | 44.96 | 409,714 | +0.45(+1.01%) |
Jul 11, 2017 | 44.91 | 45.04 | 44.28 | 44.51 | 500,968 | -0.33(-0.74%) |
Jul 10, 2017 | 45.15 | 45.15 | 44.53 | 44.85 | 652,857 | -0.47(-1.03%) |
Jul 07, 2017 | 44.65 | 45.42 | 44.12 | 45.32 | 274,124 | +0.78(+1.76%) |
Jul 06, 2017 | 44.51 | 44.87 | 44.26 | 44.53 | 576,858 | -0.32(-0.70%) |
Jul 05, 2017 | 44.70 | 45.01 | 44.42 | 44.85 | 369,985 | +0.19(+0.42%) |