Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.66 | 57.40 | 54.96 | 57.20 | 257,145 | +0.79(+1.40%) |
Sep 28, 2017 | 55.67 | 56.71 | 55.67 | 56.41 | 295,110 | +0.70(+1.25%) |
Sep 27, 2017 | 54.76 | 55.87 | 54.44 | 55.72 | 174,565 | +0.88(+1.61%) |
Sep 26, 2017 | 53.81 | 55.10 | 53.41 | 54.83 | 167,885 | +1.10(+2.04%) |
Sep 25, 2017 | 54.15 | 54.81 | 53.69 | 53.74 | 118,290 | -0.43(-0.79%) |
Sep 22, 2017 | 54.05 | 54.54 | 53.93 | 54.17 | 136,271 | -0.08(-0.15%) |
Sep 21, 2017 | 54.45 | 54.51 | 53.77 | 54.25 | 114,966 | -0.21(-0.39%) |
Sep 20, 2017 | 54.26 | 54.64 | 53.85 | 54.46 | 117,445 | +0.20(+0.38%) |
Sep 19, 2017 | 54.19 | 54.39 | 53.81 | 54.26 | 156,512 | +0.06(+0.10%) |
Sep 18, 2017 | 54.84 | 54.94 | 54.05 | 54.20 | 83,289 | -0.64(-1.17%) |
Sep 15, 2017 | 54.58 | 55.11 | 54.12 | 54.84 | 222,099 | +0.39(+0.72%) |
Sep 14, 2017 | 55.02 | 55.02 | 53.92 | 54.45 | 128,040 | -0.58(-1.05%) |
Sep 13, 2017 | 54.57 | 55.04 | 54.38 | 55.03 | 121,913 | +0.59(+1.09%) |
Sep 12, 2017 | 54.57 | 54.57 | 54.13 | 54.44 | 157,059 | -0.04(-0.07%) |
Sep 11, 2017 | 54.37 | 54.87 | 54.32 | 54.47 | 151,371 | +0.36(+0.67%) |
Sep 08, 2017 | 54.20 | 54.64 | 53.92 | 54.11 | 102,954 | -0.08(-0.15%) |
Sep 07, 2017 | 54.73 | 54.73 | 53.92 | 54.19 | 97,796 | -0.33(-0.60%) |
Sep 06, 2017 | 54.06 | 54.74 | 54.04 | 54.52 | 135,049 | +0.62(+1.15%) |
Sep 05, 2017 | 54.01 | 54.48 | 53.41 | 53.90 | 119,534 | -0.14(-0.26%) |
Sep 01, 2017 | 53.46 | 54.10 | 53.23 | 54.04 | 118,206 | +0.82(+1.54%) |
Aug 31, 2017 | 52.87 | 53.58 | 52.87 | 53.22 | 134,548 | +0.38(+0.72%) |
Aug 30, 2017 | 53.05 | 53.18 | 52.72 | 52.84 | 87,591 | -0.11(-0.21%) |
Aug 29, 2017 | 52.87 | 53.39 | 52.46 | 52.95 | 143,768 | -0.33(-0.61%) |
Aug 28, 2017 | 53.03 | 53.43 | 52.74 | 53.27 | 109,729 | +0.15(+0.28%) |
Aug 25, 2017 | 52.49 | 53.27 | 52.31 | 53.13 | 101,452 | +0.84(+1.60%) |
Aug 24, 2017 | 51.59 | 52.42 | 51.54 | 52.29 | 131,280 | +0.99(+1.94%) |
Aug 23, 2017 | 51.57 | 51.58 | 50.99 | 51.30 | 172,662 | -0.17(-0.32%) |
Aug 22, 2017 | 52.12 | 52.20 | 51.45 | 51.46 | 183,067 | -0.46(-0.89%) |
Aug 21, 2017 | 52.34 | 52.34 | 51.75 | 51.93 | 84,344 | -0.51(-0.97%) |
Aug 18, 2017 | 53.18 | 53.52 | 52.00 | 52.44 | 158,313 | -1.10(-2.05%) |
Aug 17, 2017 | 53.89 | 54.20 | 53.35 | 53.53 | 179,140 | -0.55(-1.01%) |
Aug 16, 2017 | 53.96 | 54.33 | 53.59 | 54.08 | 115,367 | +0.18(+0.33%) |
Aug 15, 2017 | 54.44 | 55.02 | 53.57 | 53.91 | 174,611 | -0.69(-1.26%) |
Aug 14, 2017 | 54.25 | 54.62 | 54.24 | 54.59 | 99,476 | +0.69(+1.27%) |
Aug 11, 2017 | 54.05 | 54.47 | 53.14 | 53.91 | 120,217 | +0.09(+0.17%) |
Aug 10, 2017 | 54.43 | 54.89 | 53.73 | 53.82 | 139,111 | -0.89(-1.63%) |
Aug 09, 2017 | 54.80 | 55.20 | 54.50 | 54.70 | 123,321 | -0.33(-0.61%) |
Aug 08, 2017 | 55.44 | 55.84 | 54.89 | 55.04 | 125,046 | -0.04(-0.07%) |
Aug 07, 2017 | 54.77 | 55.36 | 54.76 | 55.07 | 116,911 | +0.32(+0.59%) |
Aug 04, 2017 | 55.29 | 54.50 | 54.75 | 113,355 | +0.24(+0.44%) | |
Aug 03, 2017 | 54.55 | 55.49 | 54.31 | 54.51 | 122,069 | -0.03(-0.05%) |
Aug 02, 2017 | 55.57 | 56.17 | 54.48 | 54.54 | 179,145 | -0.94(-1.70%) |
Aug 01, 2017 | 56.20 | 56.42 | 55.37 | 55.48 | 218,343 | -0.62(-1.11%) |
Jul 31, 2017 | 57.18 | 57.18 | 55.55 | 56.10 | 457,963 | -1.32(-2.31%) |
Jul 28, 2017 | 53.39 | 57.50 | 53.39 | 57.43 | 555,282 | +4.02(+7.53%) |
Jul 27, 2017 | 53.53 | 53.99 | 53.24 | 53.41 | 192,846 | -0.13(-0.24%) |
Jul 26, 2017 | 53.28 | 53.61 | 52.91 | 53.54 | 134,077 | +0.38(+0.71%) |
Jul 25, 2017 | 52.70 | 54.08 | 52.46 | 53.16 | 349,874 | +0.69(+1.32%) |
Jul 24, 2017 | 53.30 | 53.30 | 52.04 | 52.46 | 303,052 | -0.92(-1.72%) |
Jul 21, 2017 | 53.67 | 53.67 | 52.82 | 53.38 | 210,235 | -0.29(-0.53%) |
Jul 20, 2017 | 53.85 | 52.58 | 53.67 | 398,008 | +0.77(+1.45%) | |
Jul 19, 2017 | 52.14 | 53.07 | 52.09 | 52.90 | 141,401 | +0.76(+1.46%) |
Jul 18, 2017 | 51.63 | 52.34 | 51.45 | 52.14 | 217,652 | +0.32(+0.63%) |
Jul 17, 2017 | 51.72 | 52.49 | 51.63 | 51.81 | 128,350 | +0.08(+0.16%) |
Jul 14, 2017 | 51.95 | 52.04 | 51.40 | 51.73 | 85,361 | -0.22(-0.43%) |
Jul 13, 2017 | 51.70 | 52.14 | 51.46 | 51.95 | 107,686 | +0.20(+0.39%) |
Jul 12, 2017 | 51.88 | 52.15 | 51.53 | 51.75 | 81,625 | +0.19(+0.36%) |
Jul 11, 2017 | 52.56 | 52.63 | 51.10 | 51.56 | 160,205 | -0.89(-1.70%) |
Jul 10, 2017 | 53.20 | 53.20 | 52.30 | 52.45 | 95,936 | -0.83(-1.56%) |
Jul 07, 2017 | 52.69 | 53.42 | 52.54 | 53.29 | 92,155 | +0.70(+1.34%) |
Jul 06, 2017 | 53.36 | 53.36 | 52.35 | 52.58 | 127,781 | -1.07(-1.99%) |
Jul 05, 2017 | 53.83 | 53.83 | 53.25 | 53.65 | 155,292 | -0.24(-0.45%) |