Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.63 | 53.10 | 52.59 | 53.02 | 52,525 | +0.59(+1.12%) |
Sep 28, 2017 | 52.27 | 52.45 | 52.08 | 52.43 | 16,217 | -0.17(-0.33%) |
Sep 27, 2017 | 52.69 | 52.74 | 52.41 | 52.60 | 27,114 | +0.00(+0.00%) |
Sep 26, 2017 | 52.71 | 52.77 | 52.51 | 52.60 | 22,206 | -0.13(-0.25%) |
Sep 25, 2017 | 53.06 | 53.07 | 52.55 | 52.73 | 35,857 | -0.67(-1.25%) |
Sep 22, 2017 | 53.44 | 53.44 | 53.33 | 53.40 | 28,023 | -0.40(-0.74%) |
Sep 21, 2017 | 53.92 | 53.92 | 53.73 | 53.79 | 42,803 | +0.23(+0.44%) |
Sep 20, 2017 | 53.59 | 53.78 | 53.24 | 53.56 | 54,369 | -0.19(-0.35%) |
Sep 19, 2017 | 53.73 | 53.77 | 53.63 | 53.75 | 20,277 | -0.10(-0.18%) |
Sep 18, 2017 | 53.78 | 53.92 | 53.74 | 53.85 | 30,404 | +0.59(+1.10%) |
Sep 15, 2017 | 53.10 | 53.26 | 52.92 | 53.26 | 27,371 | +0.41(+0.78%) |
Sep 14, 2017 | 52.85 | 52.91 | 52.74 | 52.84 | 27,338 | +0.06(+0.11%) |
Sep 13, 2017 | 52.92 | 52.92 | 52.78 | 52.78 | 31,041 | -0.39(-0.73%) |
Sep 12, 2017 | 53.41 | 53.41 | 53.13 | 53.17 | 20,032 | -0.16(-0.29%) |
Sep 11, 2017 | 53.09 | 53.33 | 53.09 | 53.33 | 30,455 | +0.86(+1.63%) |
Sep 08, 2017 | 52.65 | 52.71 | 52.45 | 52.47 | 23,102 | -0.05(-0.10%) |
Sep 07, 2017 | 52.45 | 52.55 | 52.40 | 52.52 | 29,132 | +0.22(+0.41%) |
Sep 06, 2017 | 52.17 | 52.40 | 52.16 | 52.31 | 17,160 | +0.26(+0.50%) |
Sep 05, 2017 | 52.20 | 52.30 | 51.78 | 52.05 | 35,632 | -0.76(-1.44%) |
Sep 01, 2017 | 52.83 | 52.89 | 52.73 | 52.81 | 53,163 | +0.09(+0.16%) |
Aug 31, 2017 | 52.70 | 52.80 | 52.59 | 52.72 | 48,389 | +0.02(+0.03%) |
Aug 30, 2017 | 52.63 | 52.74 | 52.58 | 52.71 | 43,584 | +0.28(+0.54%) |
Aug 29, 2017 | 52.15 | 52.47 | 52.05 | 52.42 | 24,728 | -0.16(-0.30%) |
Aug 28, 2017 | 52.77 | 52.77 | 52.52 | 52.58 | 35,519 | -0.30(-0.57%) |
Aug 25, 2017 | 53.03 | 53.08 | 52.84 | 52.88 | 44,231 | +0.35(+0.67%) |
Aug 24, 2017 | 52.50 | 52.57 | 52.40 | 52.52 | 38,411 | +0.20(+0.38%) |
Aug 23, 2017 | 52.14 | 52.42 | 52.03 | 52.33 | 163,930 | +0.12(+0.23%) |
Aug 22, 2017 | 52.02 | 52.27 | 52.02 | 52.20 | 47,579 | +0.63(+1.22%) |
Aug 21, 2017 | 51.65 | 51.66 | 51.44 | 51.57 | 42,804 | +0.18(+0.35%) |
Aug 18, 2017 | 51.34 | 51.72 | 51.27 | 51.39 | 37,413 | +0.19(+0.37%) |
Aug 17, 2017 | 51.76 | 51.78 | 51.20 | 51.20 | 39,801 | -0.85(-1.63%) |
Aug 16, 2017 | 51.83 | 52.11 | 51.83 | 52.05 | 46,895 | +0.73(+1.43%) |
Aug 15, 2017 | 51.43 | 51.43 | 51.23 | 51.31 | 37,733 | -0.15(-0.29%) |
Aug 14, 2017 | 51.39 | 51.56 | 51.38 | 51.46 | 65,358 | +0.68(+1.34%) |
Aug 11, 2017 | 50.74 | 50.92 | 50.64 | 50.78 | 91,013 | -0.05(-0.10%) |
Aug 10, 2017 | 51.65 | 51.65 | 50.77 | 50.83 | 83,284 | -1.28(-2.45%) |
Aug 09, 2017 | 52.15 | 52.16 | 51.97 | 52.11 | 85,257 | -0.65(-1.23%) |
Aug 08, 2017 | 52.78 | 52.99 | 52.71 | 52.76 | 95,543 | +0.24(+0.46%) |
Aug 07, 2017 | 52.48 | 52.52 | 52.41 | 52.52 | 48,506 | +0.31(+0.60%) |
Aug 04, 2017 | 52.28 | 52.05 | 52.20 | 48,566 | +0.03(+0.05%) | |
Aug 03, 2017 | 52.27 | 52.32 | 52.11 | 52.18 | 72,491 | -0.25(-0.48%) |
Aug 02, 2017 | 52.64 | 52.64 | 52.35 | 52.43 | 64,956 | -0.01(-0.02%) |
Aug 01, 2017 | 52.58 | 52.58 | 52.41 | 52.44 | 78,795 | +0.43(+0.83%) |
Jul 31, 2017 | 52.02 | 52.06 | 51.98 | 52.01 | 35,595 | +0.28(+0.53%) |
Jul 28, 2017 | 51.73 | 51.76 | 51.58 | 51.73 | 51,138 | -0.43(-0.83%) |
Jul 27, 2017 | 52.52 | 52.52 | 51.84 | 52.16 | 61,777 | -0.02(-0.03%) |
Jul 26, 2017 | 51.98 | 52.24 | 51.89 | 52.18 | 33,425 | +0.23(+0.45%) |
Jul 25, 2017 | 52.14 | 52.14 | 51.95 | 51.95 | 34,567 | -0.13(-0.25%) |
Jul 24, 2017 | 52.02 | 52.24 | 52.00 | 52.08 | 44,487 | +0.23(+0.45%) |
Jul 21, 2017 | 51.77 | 51.84 | 51.74 | 51.84 | 25,025 | +0.03(+0.05%) |
Jul 20, 2017 | 51.94 | 51.94 | 51.69 | 51.82 | 32,257 | -0.03(-0.05%) |
Jul 19, 2017 | 51.87 | 51.87 | 51.76 | 51.84 | 40,582 | +0.42(+0.82%) |
Jul 18, 2017 | 51.27 | 51.42 | 51.19 | 51.42 | 60,299 | +0.26(+0.51%) |
Jul 17, 2017 | 51.24 | 51.24 | 51.05 | 51.16 | 44,186 | -0.31(-0.60%) |
Jul 14, 2017 | 51.25 | 51.52 | 51.22 | 51.47 | 43,060 | +0.49(+0.97%) |
Jul 13, 2017 | 50.87 | 51.00 | 50.79 | 50.98 | 45,333 | +0.23(+0.46%) |
Jul 12, 2017 | 50.56 | 50.78 | 50.52 | 50.74 | 55,088 | +0.88(+1.77%) |
Jul 11, 2017 | 49.86 | 49.92 | 49.61 | 49.86 | 46,433 | +0.64(+1.30%) |
Jul 10, 2017 | 48.87 | 49.22 | 48.87 | 49.22 | 63,713 | +0.34(+0.69%) |
Jul 07, 2017 | 48.71 | 48.92 | 48.65 | 48.89 | 33,136 | +0.29(+0.59%) |
Jul 06, 2017 | 48.91 | 48.91 | 48.60 | 48.60 | 48,277 | -0.55(-1.12%) |
Jul 05, 2017 | 49.13 | 49.18 | 48.89 | 49.15 | 156,862 | -0.28(-0.57%) |