Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.64 | 53.79 | 53.29 | 53.65 | 437,404 | -0.18(-0.34%) |
Sep 28, 2017 | 51.75 | 53.96 | 50.77 | 53.84 | 744,009 | +1.38(+2.62%) |
Sep 27, 2017 | 51.87 | 52.69 | 51.53 | 52.46 | 549,059 | +0.88(+1.70%) |
Sep 26, 2017 | 51.34 | 51.74 | 51.16 | 51.58 | 431,894 | +0.38(+0.74%) |
Sep 25, 2017 | 51.38 | 51.57 | 50.95 | 51.20 | 387,554 | -0.16(-0.31%) |
Sep 22, 2017 | 51.26 | 51.71 | 51.16 | 51.36 | 291,858 | +0.08(+0.16%) |
Sep 21, 2017 | 51.48 | 52.09 | 51.18 | 51.28 | 327,907 | +0.04(+0.07%) |
Sep 20, 2017 | 51.65 | 52.07 | 51.14 | 51.24 | 477,779 | -0.47(-0.91%) |
Sep 19, 2017 | 51.83 | 52.02 | 51.32 | 51.71 | 577,254 | -0.04(-0.07%) |
Sep 18, 2017 | 51.77 | 52.07 | 51.36 | 51.75 | 580,465 | +0.28(+0.54%) |
Sep 15, 2017 | 51.27 | 51.62 | 50.66 | 51.47 | 810,837 | +0.32(+0.63%) |
Sep 14, 2017 | 51.16 | 51.47 | 50.96 | 51.15 | 723,561 | +0.01(+0.02%) |
Sep 13, 2017 | 51.05 | 51.29 | 50.78 | 51.14 | 974,964 | +0.15(+0.29%) |
Sep 12, 2017 | 50.63 | 51.17 | 50.40 | 50.99 | 462,672 | +0.60(+1.19%) |
Sep 11, 2017 | 50.36 | 50.77 | 49.95 | 50.39 | 609,095 | +0.30(+0.61%) |
Sep 08, 2017 | 49.53 | 50.41 | 49.30 | 50.08 | 540,879 | +0.48(+0.97%) |
Sep 07, 2017 | 49.85 | 49.85 | 49.03 | 49.60 | 760,878 | -0.14(-0.28%) |
Sep 06, 2017 | 48.37 | 50.15 | 47.70 | 49.74 | 1,200,892 | +1.76(+3.66%) |
Sep 05, 2017 | 48.07 | 51.02 | 47.36 | 47.99 | 2,338,541 | +1.16(+2.47%) |
Sep 01, 2017 | 46.39 | 46.83 | 46.37 | 46.83 | 396,508 | +0.45(+0.98%) |
Aug 31, 2017 | 46.48 | 46.59 | 46.18 | 46.38 | 577,821 | +0.19(+0.42%) |
Aug 30, 2017 | 46.73 | 46.73 | 46.07 | 46.18 | 473,899 | -0.78(-1.65%) |
Aug 29, 2017 | 46.59 | 47.12 | 46.40 | 46.96 | 177,960 | +0.10(+0.22%) |
Aug 28, 2017 | 47.25 | 47.25 | 46.58 | 46.86 | 159,310 | -0.22(-0.47%) |
Aug 25, 2017 | 46.20 | 47.39 | 45.98 | 47.08 | 348,477 | +0.46(+0.99%) |
Aug 24, 2017 | 46.85 | 46.85 | 46.47 | 46.62 | 189,957 | -0.16(-0.34%) |
Aug 23, 2017 | 46.26 | 47.09 | 46.26 | 46.78 | 267,987 | +0.09(+0.20%) |
Aug 22, 2017 | 45.57 | 46.69 | 45.57 | 46.68 | 137,213 | +1.30(+2.87%) |
Aug 21, 2017 | 45.38 | 45.58 | 45.22 | 45.38 | 168,460 | -0.06(-0.12%) |
Aug 18, 2017 | 45.20 | 45.61 | 44.81 | 45.44 | 392,721 | -0.16(-0.34%) |
Aug 17, 2017 | 46.64 | 46.90 | 45.57 | 45.59 | 212,350 | -1.14(-2.43%) |
Aug 16, 2017 | 47.07 | 47.34 | 46.56 | 46.73 | 209,747 | -0.24(-0.51%) |
Aug 15, 2017 | 47.16 | 47.20 | 46.42 | 46.97 | 294,332 | -0.06(-0.14%) |
Aug 14, 2017 | 46.92 | 47.21 | 46.61 | 47.03 | 253,337 | +0.52(+1.11%) |
Aug 11, 2017 | 44.97 | 46.65 | 44.72 | 46.52 | 289,094 | +0.19(+0.42%) |
Aug 10, 2017 | 46.86 | 47.02 | 46.30 | 46.32 | 152,177 | -0.69(-1.47%) |
Aug 09, 2017 | 46.89 | 47.44 | 46.66 | 47.02 | 182,225 | -0.10(-0.22%) |
Aug 08, 2017 | 46.99 | 47.56 | 46.83 | 47.12 | 185,197 | -0.06(-0.14%) |
Aug 07, 2017 | 47.29 | 47.44 | 47.03 | 47.18 | 146,009 | -0.12(-0.25%) |
Aug 04, 2017 | 47.21 | 47.43 | 46.92 | 47.30 | 115,520 | +0.16(+0.33%) |
Aug 03, 2017 | 47.50 | 47.58 | 46.99 | 47.15 | 108,592 | -0.36(-0.76%) |
Aug 02, 2017 | 47.46 | 47.67 | 47.15 | 47.51 | 136,218 | +0.06(+0.12%) |
Aug 01, 2017 | 47.69 | 47.69 | 47.27 | 47.45 | 135,527 | -0.16(-0.33%) |
Jul 31, 2017 | 47.76 | 47.89 | 47.52 | 47.61 | 315,482 | -0.09(-0.19%) |
Jul 28, 2017 | 47.44 | 47.74 | 47.27 | 47.70 | 186,600 | +0.08(+0.17%) |
Jul 27, 2017 | 47.97 | 47.97 | 47.35 | 47.62 | 232,222 | -0.16(-0.33%) |
Jul 26, 2017 | 47.90 | 48.12 | 47.67 | 47.77 | 173,627 | -0.11(-0.23%) |
Jul 25, 2017 | 47.34 | 47.94 | 47.24 | 47.88 | 312,138 | +0.84(+1.79%) |
Jul 24, 2017 | 47.26 | 47.26 | 46.83 | 47.04 | 194,378 | -0.41(-0.85%) |
Jul 21, 2017 | 47.97 | 47.97 | 47.36 | 47.45 | 264,124 | -0.38(-0.79%) |
Jul 20, 2017 | 47.62 | 47.90 | 47.43 | 47.83 | 188,302 | +0.06(+0.14%) |
Jul 19, 2017 | 47.35 | 47.77 | 47.35 | 47.76 | 174,648 | +0.46(+0.97%) |
Jul 18, 2017 | 47.13 | 47.53 | 47.00 | 47.30 | 161,826 | -0.16(-0.33%) |
Jul 17, 2017 | 47.40 | 47.77 | 47.31 | 47.46 | 212,577 | +0.07(+0.16%) |
Jul 14, 2017 | 47.13 | 47.62 | 47.02 | 47.38 | 205,330 | +0.26(+0.55%) |
Jul 13, 2017 | 47.26 | 47.26 | 46.56 | 47.13 | 160,391 | -0.22(-0.47%) |
Jul 12, 2017 | 46.80 | 47.38 | 46.80 | 47.35 | 181,594 | +0.75(+1.60%) |
Jul 11, 2017 | 46.91 | 46.99 | 46.32 | 46.60 | 257,369 | -0.22(-0.47%) |
Jul 10, 2017 | 47.51 | 47.62 | 46.79 | 46.82 | 339,379 | -1.00(-2.08%) |
Jul 07, 2017 | 47.16 | 47.87 | 47.01 | 47.82 | 328,637 | +0.83(+1.76%) |
Jul 06, 2017 | 46.93 | 47.25 | 46.78 | 46.99 | 452,675 | -0.20(-0.43%) |
Jul 05, 2017 | 47.64 | 47.64 | 46.62 | 47.19 | 415,694 | -0.42(-0.89%) |