Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.32 | 54.56 | 53.70 | 54.08 | 50,940 | -0.04(-0.07%) |
Sep 28, 2017 | 54.63 | 54.76 | 54.00 | 54.12 | 51,177 | -0.50(-0.92%) |
Sep 27, 2017 | 53.12 | 54.93 | 52.93 | 54.62 | 49,912 | +1.62(+3.06%) |
Sep 26, 2017 | 51.77 | 53.14 | 51.77 | 53.00 | 50,616 | +1.39(+2.69%) |
Sep 25, 2017 | 51.91 | 51.91 | 51.05 | 51.61 | 41,794 | -0.25(-0.48%) |
Sep 22, 2017 | 51.77 | 52.38 | 51.31 | 51.86 | 31,256 | +0.37(+0.72%) |
Sep 21, 2017 | 51.27 | 51.73 | 51.07 | 51.49 | 38,860 | +0.26(+0.51%) |
Sep 20, 2017 | 51.39 | 51.63 | 50.89 | 51.23 | 63,452 | -0.03(-0.06%) |
Sep 19, 2017 | 51.54 | 51.54 | 50.86 | 51.26 | 66,107 | -0.29(-0.56%) |
Sep 18, 2017 | 51.83 | 52.10 | 51.51 | 51.55 | 47,873 | -0.55(-1.06%) |
Sep 15, 2017 | 52.42 | 52.78 | 51.91 | 52.10 | 151,419 | -0.17(-0.33%) |
Sep 14, 2017 | 52.03 | 52.58 | 51.84 | 52.27 | 55,080 | +0.44(+0.85%) |
Sep 13, 2017 | 51.98 | 52.53 | 51.63 | 51.83 | 47,608 | -0.15(-0.29%) |
Sep 12, 2017 | 52.41 | 52.50 | 51.60 | 51.98 | 74,590 | -0.72(-1.37%) |
Sep 11, 2017 | 53.47 | 53.69 | 52.53 | 52.70 | 31,200 | -0.09(-0.17%) |
Sep 08, 2017 | 52.72 | 53.22 | 52.02 | 52.79 | 49,927 | +0.22(+0.42%) |
Sep 07, 2017 | 52.41 | 52.70 | 50.82 | 52.57 | 49,715 | -0.09(-0.17%) |
Sep 06, 2017 | 52.50 | 52.96 | 51.92 | 52.66 | 45,694 | +0.34(+0.65%) |
Sep 05, 2017 | 52.09 | 52.89 | 51.60 | 52.32 | 60,932 | -0.04(-0.08%) |
Sep 01, 2017 | 52.18 | 52.42 | 51.56 | 52.36 | 33,401 | +0.53(+1.02%) |
Aug 31, 2017 | 51.65 | 52.15 | 51.61 | 51.83 | 37,881 | +0.25(+0.48%) |
Aug 30, 2017 | 51.34 | 51.81 | 51.25 | 51.58 | 22,834 | +0.37(+0.72%) |
Aug 29, 2017 | 51.17 | 51.47 | 51.09 | 51.21 | 52,222 | -0.08(-0.16%) |
Aug 28, 2017 | 51.15 | 51.86 | 50.66 | 51.29 | 54,873 | +0.26(+0.51%) |
Aug 25, 2017 | 51.53 | 51.53 | 50.51 | 51.03 | 36,000 | -0.18(-0.35%) |
Aug 24, 2017 | 51.13 | 51.41 | 50.94 | 51.21 | 45,047 | +0.20(+0.39%) |
Aug 23, 2017 | 51.06 | 51.32 | 50.65 | 51.01 | 50,189 | -0.40(-0.78%) |
Aug 22, 2017 | 51.12 | 51.84 | 51.06 | 51.41 | 47,563 | +0.51(+1.00%) |
Aug 21, 2017 | 51.36 | 51.43 | 50.79 | 50.90 | 39,256 | -0.33(-0.64%) |
Aug 18, 2017 | 50.76 | 51.44 | 50.76 | 51.23 | 54,810 | +0.26(+0.51%) |
Aug 17, 2017 | 51.02 | 51.68 | 50.95 | 50.97 | 62,847 | -0.36(-0.70%) |
Aug 16, 2017 | 50.72 | 51.55 | 50.38 | 51.33 | 51,138 | +0.96(+1.91%) |
Aug 15, 2017 | 50.28 | 50.57 | 49.90 | 50.37 | 50,956 | +0.08(+0.16%) |
Aug 14, 2017 | 49.51 | 50.55 | 49.29 | 50.29 | 58,834 | +0.78(+1.58%) |
Aug 11, 2017 | 49.35 | 50.25 | 48.86 | 49.51 | 80,877 | +0.25(+0.51%) |
Aug 10, 2017 | 50.09 | 50.09 | 48.81 | 49.26 | 97,995 | -1.03(-2.05%) |
Aug 09, 2017 | 51.69 | 52.91 | 49.98 | 50.29 | 94,977 | +0.23(+0.46%) |
Aug 08, 2017 | 50.24 | 51.24 | 49.57 | 50.06 | 34,127 | -0.22(-0.44%) |
Aug 07, 2017 | 50.40 | 50.70 | 50.05 | 50.28 | 45,326 | -0.11(-0.22%) |
Aug 04, 2017 | 50.23 | 48.24 | 50.39 | 57,435 | +0.16(+0.32%) | |
Aug 03, 2017 | 50.50 | 50.79 | 50.02 | 50.23 | 53,110 | -0.31(-0.61%) |
Aug 02, 2017 | 51.50 | 52.19 | 50.33 | 50.54 | 37,791 | -0.98(-1.90%) |
Aug 01, 2017 | 54.99 | 54.99 | 51.33 | 51.52 | 40,572 | -0.02(-0.04%) |
Jul 31, 2017 | 51.58 | 51.24 | 51.54 | 52,039 | -0.04(-0.08%) | |
Jul 28, 2017 | 50.97 | 52.39 | 50.76 | 51.58 | 49,716 | +0.52(+1.02%) |
Jul 27, 2017 | 51.97 | 52.17 | 50.76 | 51.06 | 41,085 | -0.82(-1.58%) |
Jul 26, 2017 | 52.83 | 52.83 | 51.75 | 51.88 | 40,257 | -1.05(-1.98%) |
Jul 25, 2017 | 52.82 | 53.34 | 52.41 | 52.93 | 98,875 | +0.14(+0.27%) |
Jul 24, 2017 | 52.88 | 52.94 | 52.00 | 52.79 | 52,593 | -0.21(-0.40%) |
Jul 21, 2017 | 50.14 | 53.51 | 50.14 | 53.00 | 145,150 | +3.34(+6.73%) |
Jul 20, 2017 | 49.77 | 49.14 | 49.66 | 22,503 | +0.14(+0.28%) | |
Jul 19, 2017 | 49.39 | 49.69 | 49.09 | 49.52 | 28,750 | +0.12(+0.24%) |
Jul 18, 2017 | 49.86 | 49.86 | 48.93 | 49.40 | 35,061 | -0.47(-0.94%) |
Jul 17, 2017 | 49.70 | 50.36 | 49.70 | 49.87 | 52,958 | +0.15(+0.30%) |
Jul 14, 2017 | 49.63 | 50.20 | 49.49 | 49.72 | 53,873 | -0.14(-0.28%) |
Jul 13, 2017 | 49.66 | 49.97 | 49.03 | 49.86 | 46,657 | +0.19(+0.38%) |
Jul 12, 2017 | 49.66 | 50.05 | 49.56 | 49.67 | 37,927 | +0.14(+0.28%) |
Jul 11, 2017 | 49.80 | 51.26 | 49.14 | 49.53 | 50,617 | -0.22(-0.44%) |
Jul 10, 2017 | 50.20 | 50.65 | 49.48 | 49.75 | 42,953 | -0.65(-1.29%) |
Jul 07, 2017 | 49.69 | 50.54 | 49.62 | 50.40 | 45,052 | +0.70(+1.41%) |
Jul 06, 2017 | 50.16 | 50.54 | 49.53 | 49.70 | 64,450 | -0.64(-1.27%) |
Jul 05, 2017 | 50.17 | 50.54 | 49.51 | 50.34 | 58,858 | +0.25(+0.50%) |