Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.89 | 51.22 | 50.81 | 51.20 | 199,669 | +0.37(+0.73%) |
Sep 28, 2017 | 50.84 | 50.99 | 50.72 | 50.84 | 45,120 | +0.07(+0.13%) |
Sep 27, 2017 | 50.80 | 50.83 | 50.61 | 50.77 | 61,649 | -0.03(-0.06%) |
Sep 26, 2017 | 51.01 | 51.21 | 50.80 | 50.80 | 39,467 | -0.26(-0.52%) |
Sep 25, 2017 | 51.09 | 51.27 | 50.97 | 51.06 | 186,555 | -0.08(-0.16%) |
Sep 22, 2017 | 51.13 | 51.20 | 50.93 | 51.15 | 39,170 | +0.10(+0.19%) |
Sep 21, 2017 | 51.21 | 51.23 | 51.03 | 51.05 | 105,153 | -0.15(-0.28%) |
Sep 20, 2017 | 51.25 | 51.35 | 51.00 | 51.20 | 39,089 | +0.01(+0.02%) |
Sep 19, 2017 | 51.53 | 51.53 | 51.15 | 51.19 | 36,691 | -0.20(-0.39%) |
Sep 18, 2017 | 51.53 | 51.61 | 51.35 | 51.39 | 64,206 | -0.12(-0.23%) |
Sep 15, 2017 | 51.54 | 51.65 | 51.43 | 51.51 | 32,079 | -0.06(-0.12%) |
Sep 14, 2017 | 51.41 | 51.65 | 51.35 | 51.57 | 42,028 | +0.10(+0.19%) |
Sep 13, 2017 | 51.69 | 51.75 | 51.44 | 51.47 | 36,935 | -0.25(-0.48%) |
Sep 12, 2017 | 51.61 | 51.73 | 51.61 | 51.71 | 30,728 | +0.06(+0.12%) |
Sep 11, 2017 | 51.45 | 51.66 | 51.44 | 51.65 | 71,983 | +0.36(+0.70%) |
Sep 08, 2017 | 51.14 | 51.40 | 51.14 | 51.29 | 63,964 | +0.20(+0.38%) |
Sep 07, 2017 | 50.75 | 51.18 | 50.63 | 51.10 | 55,427 | +0.52(+1.03%) |
Sep 06, 2017 | 50.43 | 50.61 | 50.37 | 50.58 | 49,636 | +0.28(+0.56%) |
Sep 05, 2017 | 50.39 | 50.54 | 50.10 | 50.29 | 209,354 | -0.22(-0.44%) |
Sep 01, 2017 | 50.63 | 50.65 | 50.40 | 50.52 | 158,829 | +0.08(+0.15%) |
Aug 31, 2017 | 49.88 | 50.54 | 49.88 | 50.44 | 91,468 | +0.73(+1.47%) |
Aug 30, 2017 | 49.51 | 49.79 | 49.47 | 49.71 | 32,841 | +0.09(+0.18%) |
Aug 29, 2017 | 49.31 | 49.65 | 49.31 | 49.62 | 100,280 | +0.12(+0.24%) |
Aug 28, 2017 | 49.50 | 49.61 | 49.42 | 49.50 | 134,074 | +0.18(+0.37%) |
Aug 25, 2017 | 49.55 | 49.32 | 49.32 | 24,236 | +0.12(+0.25%) | |
Aug 24, 2017 | 49.16 | 49.37 | 49.10 | 49.20 | 108,088 | +0.09(+0.18%) |
Aug 23, 2017 | 49.23 | 49.30 | 49.06 | 49.11 | 52,052 | -0.32(-0.64%) |
Aug 22, 2017 | 48.96 | 49.43 | 48.86 | 49.43 | 21,453 | +0.55(+1.12%) |
Aug 21, 2017 | 48.72 | 48.91 | 48.67 | 48.88 | 39,394 | +0.14(+0.29%) |
Aug 18, 2017 | 48.87 | 48.96 | 48.74 | 48.74 | 107,607 | -0.15(-0.31%) |
Aug 17, 2017 | 49.32 | 49.48 | 48.89 | 48.89 | 179,869 | -0.53(-1.08%) |
Aug 16, 2017 | 49.34 | 49.48 | 49.33 | 49.42 | 44,145 | +0.15(+0.31%) |
Aug 15, 2017 | 49.31 | 49.36 | 49.25 | 49.27 | 77,434 | +0.04(+0.08%) |
Aug 14, 2017 | 49.23 | 49.34 | 49.20 | 49.23 | 23,924 | +0.26(+0.54%) |
Aug 11, 2017 | 48.87 | 49.16 | 48.87 | 48.96 | 49,313 | +0.16(+0.33%) |
Aug 10, 2017 | 49.25 | 49.26 | 48.80 | 48.80 | 70,713 | -0.61(-1.24%) |
Aug 09, 2017 | 49.27 | 49.41 | 49.25 | 49.41 | 80,621 | +0.06(+0.12%) |
Aug 08, 2017 | 49.51 | 49.62 | 49.26 | 49.36 | 150,043 | -0.21(-0.42%) |
Aug 07, 2017 | 49.53 | 49.57 | 49.48 | 49.57 | 29,568 | +0.04(+0.07%) |
Aug 04, 2017 | 49.68 | 49.72 | 49.48 | 49.53 | 154,873 | -0.12(-0.24%) |
Aug 03, 2017 | 49.71 | 49.74 | 49.57 | 49.65 | 177,407 | +0.05(+0.11%) |
Aug 02, 2017 | 49.72 | 49.72 | 49.49 | 49.59 | 721,046 | -0.14(-0.28%) |
Aug 01, 2017 | 50.03 | 50.03 | 49.66 | 49.73 | 371,908 | -0.12(-0.24%) |
Jul 31, 2017 | 49.90 | 50.02 | 49.84 | 49.85 | 216,415 | +0.09(+0.17%) |
Jul 28, 2017 | 49.56 | 49.82 | 49.49 | 49.77 | 40,214 | +0.16(+0.33%) |
Jul 27, 2017 | 50.00 | 50.00 | 49.42 | 49.60 | 185,823 | -0.46(-0.93%) |
Jul 26, 2017 | 50.06 | 50.08 | 49.96 | 50.07 | 60,235 | -0.09(-0.18%) |
Jul 25, 2017 | 50.54 | 50.54 | 50.09 | 50.16 | 72,754 | -0.20(-0.41%) |
Jul 24, 2017 | 50.39 | 50.42 | 50.18 | 50.36 | 36,111 | -0.07(-0.14%) |
Jul 21, 2017 | 50.40 | 50.49 | 50.39 | 50.43 | 123,877 | -0.13(-0.25%) |
Jul 20, 2017 | 50.36 | 50.64 | 50.36 | 50.56 | 325,270 | +0.36(+0.72%) |
Jul 19, 2017 | 50.10 | 50.24 | 50.10 | 50.20 | 46,864 | +0.26(+0.53%) |
Jul 18, 2017 | 49.89 | 49.98 | 49.72 | 49.93 | 38,720 | +0.03(+0.05%) |
Jul 17, 2017 | 50.08 | 50.15 | 49.85 | 49.91 | 81,234 | -0.14(-0.27%) |
Jul 14, 2017 | 49.84 | 50.16 | 49.83 | 50.04 | 57,121 | +0.30(+0.60%) |
Jul 13, 2017 | 49.72 | 49.83 | 49.49 | 49.74 | 103,970 | -0.04(-0.08%) |
Jul 12, 2017 | 49.68 | 49.91 | 49.64 | 49.78 | 39,082 | +0.51(+1.03%) |
Jul 11, 2017 | 49.25 | 49.36 | 49.07 | 49.28 | 59,473 | -0.09(-0.18%) |
Jul 10, 2017 | 49.43 | 49.46 | 49.28 | 49.37 | 46,818 | -0.12(-0.24%) |
Jul 07, 2017 | 49.32 | 49.53 | 49.25 | 49.48 | 155,752 | +0.24(+0.49%) |
Jul 06, 2017 | 49.56 | 49.60 | 49.16 | 49.24 | 402,072 | -0.61(-1.22%) |
Jul 05, 2017 | 49.57 | 49.93 | 49.52 | 49.85 | 67,683 | +0.14(+0.27%) |