Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.87 | 55.04 | 53.73 | 54.68 | 643,541 | +0.34(+0.63%) |
Sep 28, 2017 | 54.74 | 55.15 | 53.29 | 54.34 | 989,215 | +0.11(+0.20%) |
Sep 27, 2017 | 53.66 | 54.23 | 896,682 | -0.26(-0.48%) | ||
Sep 26, 2017 | 54.13 | 54.93 | 53.99 | 54.49 | 1,549,507 | -0.17(-0.31%) |
Sep 25, 2017 | 53.53 | 54.74 | 53.53 | 54.66 | 1,400,284 | +1.57(+2.96%) |
Sep 22, 2017 | 53.20 | 53.48 | 52.89 | 53.09 | 616,941 | -0.23(-0.43%) |
Sep 21, 2017 | 53.27 | 53.51 | 52.60 | 53.32 | 1,220,276 | -0.36(-0.67%) |
Sep 20, 2017 | 52.83 | 53.93 | 52.55 | 53.68 | 1,191,760 | +1.29(+2.46%) |
Sep 19, 2017 | 52.88 | 53.25 | 52.13 | 52.39 | 886,220 | -0.42(-0.80%) |
Sep 18, 2017 | 52.39 | 53.13 | 52.39 | 52.81 | 847,014 | +0.16(+0.30%) |
Sep 15, 2017 | 52.46 | 52.93 | 52.21 | 52.65 | 1,289,523 | +0.36(+0.69%) |
Sep 14, 2017 | 52.73 | 53.40 | 52.08 | 52.29 | 1,456,372 | +0.05(+0.10%) |
Sep 13, 2017 | 52.33 | 53.32 | 51.98 | 52.24 | 1,712,998 | +0.12(+0.23%) |
Sep 12, 2017 | 51.22 | 52.55 | 50.98 | 52.12 | 923,618 | +1.09(+2.14%) |
Sep 11, 2017 | 50.27 | 51.50 | 50.17 | 51.03 | 1,605,371 | +1.09(+2.18%) |
Sep 08, 2017 | 50.83 | 51.01 | 49.46 | 49.94 | 1,114,448 | -1.16(-2.27%) |
Sep 07, 2017 | 51.45 | 51.61 | 50.45 | 51.10 | 983,338 | -0.55(-1.06%) |
Sep 06, 2017 | 51.60 | 52.31 | 51.18 | 51.65 | 2,002,756 | +0.54(+1.06%) |
Sep 05, 2017 | 52.02 | 52.59 | 50.90 | 51.11 | 2,265,008 | -0.37(-0.72%) |
Sep 01, 2017 | 51.49 | 51.56 | 50.83 | 51.48 | 1,409,570 | +0.20(+0.39%) |
Aug 31, 2017 | 50.27 | 51.76 | 50.04 | 51.28 | 1,438,113 | +1.48(+2.97%) |
Aug 30, 2017 | 49.76 | 50.21 | 49.28 | 49.80 | 793,178 | -0.14(-0.28%) |
Aug 29, 2017 | 49.67 | 50.05 | 48.97 | 49.94 | 1,029,204 | -0.20(-0.40%) |
Aug 28, 2017 | 50.60 | 50.61 | 49.10 | 50.14 | 791,365 | -0.42(-0.83%) |
Aug 25, 2017 | 50.89 | 50.95 | 50.33 | 50.56 | 1,320,996 | -0.12(-0.24%) |
Aug 24, 2017 | 50.56 | 50.89 | 50.32 | 50.68 | 595,293 | -0.23(-0.45%) |
Aug 23, 2017 | 49.97 | 51.31 | 49.68 | 50.91 | 869,270 | +0.76(+1.52%) |
Aug 22, 2017 | 50.06 | 50.57 | 49.64 | 50.15 | 1,006,186 | +0.59(+1.19%) |
Aug 21, 2017 | 50.00 | 50.24 | 49.52 | 49.56 | 1,371,031 | -0.70(-1.39%) |
Aug 18, 2017 | 49.19 | 50.68 | 48.93 | 50.26 | 1,683,158 | +1.08(+2.20%) |
Aug 17, 2017 | 47.82 | 51.89 | 47.77 | 49.18 | 4,938,239 | +1.10(+2.29%) |
Aug 16, 2017 | 48.58 | 48.93 | 47.80 | 48.08 | 828,967 | -0.42(-0.87%) |
Aug 15, 2017 | 49.07 | 49.19 | 48.26 | 48.50 | 1,314,005 | -0.64(-1.30%) |
Aug 14, 2017 | 49.32 | 50.42 | 49.05 | 49.14 | 1,287,447 | -0.08(-0.16%) |
Aug 11, 2017 | 48.80 | 49.71 | 48.38 | 49.22 | 1,697,110 | +0.42(+0.86%) |
Aug 10, 2017 | 49.84 | 50.20 | 48.73 | 48.80 | 1,193,678 | -0.89(-1.79%) |
Aug 09, 2017 | 50.17 | 50.97 | 49.57 | 49.69 | 2,054,142 | -0.72(-1.43%) |
Aug 08, 2017 | 49.30 | 50.97 | 49.02 | 50.41 | 2,165,012 | +1.05(+2.13%) |
Aug 07, 2017 | 49.49 | 49.74 | 48.23 | 49.36 | 1,923,230 | -0.59(-1.18%) |
Aug 04, 2017 | 48.33 | 50.14 | 48.33 | 49.95 | 1,703,981 | +1.70(+3.52%) |
Aug 03, 2017 | 51.49 | 51.49 | 47.74 | 48.25 | 3,376,412 | -3.25(-6.31%) |
Aug 02, 2017 | 51.94 | 52.33 | 50.40 | 51.50 | 2,558,426 | -1.45(-2.74%) |
Aug 01, 2017 | 53.35 | 53.63 | 52.72 | 52.95 | 1,001,888 | -0.33(-0.62%) |
Jul 31, 2017 | 53.94 | 54.01 | 52.88 | 53.28 | 962,048 | -0.74(-1.37%) |
Jul 28, 2017 | 53.59 | 55.22 | 53.59 | 54.02 | 1,115,270 | +0.43(+0.80%) |
Jul 27, 2017 | 53.11 | 53.65 | 52.59 | 53.59 | 1,483,175 | +0.49(+0.92%) |
Jul 26, 2017 | 53.54 | 54.30 | 53.04 | 53.10 | 1,428,183 | -0.08(-0.15%) |
Jul 25, 2017 | 52.08 | 53.71 | 52.08 | 53.18 | 1,653,827 | +1.92(+3.75%) |
Jul 24, 2017 | 50.65 | 51.45 | 50.45 | 51.26 | 1,374,061 | +0.87(+1.73%) |
Jul 21, 2017 | 50.76 | 51.01 | 49.87 | 50.39 | 799,664 | -0.33(-0.65%) |
Jul 20, 2017 | 51.39 | 52.05 | 50.68 | 50.72 | 2,067,545 | -0.67(-1.30%) |
Jul 19, 2017 | 49.09 | 51.47 | 49.09 | 51.39 | 1,242,798 | +2.21(+4.49%) |
Jul 18, 2017 | 50.09 | 50.14 | 48.65 | 49.18 | 1,746,317 | -0.36(-0.73%) |
Jul 17, 2017 | 49.19 | 49.76 | 48.94 | 49.54 | 1,106,006 | +0.05(+0.10%) |
Jul 14, 2017 | 48.75 | 49.80 | 48.75 | 49.49 | 2,564,214 | +0.74(+1.52%) |
Jul 13, 2017 | 48.87 | 48.97 | 48.10 | 48.75 | 2,349,065 | -0.23(-0.47%) |
Jul 12, 2017 | 49.19 | 49.95 | 48.31 | 48.98 | 1,995,974 | +0.63(+1.30%) |
Jul 11, 2017 | 48.25 | 48.87 | 47.47 | 48.35 | 839,362 | +0.17(+0.35%) |
Jul 10, 2017 | 47.42 | 48.58 | 47.23 | 48.18 | 1,612,939 | +0.55(+1.15%) |
Jul 07, 2017 | 47.14 | 47.82 | 46.16 | 47.63 | 2,051,274 | +0.28(+0.59%) |
Jul 06, 2017 | 47.91 | 48.60 | 47.06 | 47.35 | 1,429,121 | -0.55(-1.15%) |
Jul 05, 2017 | 49.79 | 49.94 | 47.80 | 47.90 | 1,368,192 | -2.53(-5.02%) |