Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.20 | 52.74 | 52.05 | 52.66 | 881,210 | +0.47(+0.90%) |
Sep 28, 2017 | 52.22 | 52.58 | 51.94 | 52.19 | 606,918 | -0.09(-0.17%) |
Sep 27, 2017 | 51.97 | 52.28 | 790,248 | -0.07(-0.14%) | ||
Sep 26, 2017 | 52.29 | 52.56 | 52.25 | 52.35 | 631,978 | +0.08(+0.15%) |
Sep 25, 2017 | 52.68 | 52.91 | 51.93 | 52.27 | 667,474 | -0.50(-0.94%) |
Sep 22, 2017 | 52.28 | 52.81 | 52.22 | 52.76 | 840,945 | +0.49(+0.93%) |
Sep 21, 2017 | 52.45 | 52.49 | 52.12 | 52.28 | 627,870 | -0.06(-0.12%) |
Sep 20, 2017 | 51.92 | 52.34 | 51.82 | 52.34 | 969,974 | +0.52(+1.01%) |
Sep 19, 2017 | 51.73 | 51.88 | 51.42 | 51.82 | 539,128 | +0.18(+0.34%) |
Sep 18, 2017 | 51.78 | 51.83 | 51.59 | 51.64 | 738,364 | +0.05(+0.10%) |
Sep 15, 2017 | 51.46 | 51.62 | 51.10 | 51.59 | 1,377,323 | +0.08(+0.15%) |
Sep 14, 2017 | 51.21 | 51.51 | 51.19 | 51.51 | 659,055 | +0.16(+0.31%) |
Sep 13, 2017 | 51.47 | 51.63 | 51.19 | 51.35 | 695,757 | -0.19(-0.38%) |
Sep 12, 2017 | 51.08 | 51.60 | 50.91 | 51.54 | 778,900 | +0.57(+1.11%) |
Sep 11, 2017 | 50.46 | 50.98 | 50.31 | 50.97 | 1,002,173 | +0.89(+1.79%) |
Sep 08, 2017 | 49.49 | 50.30 | 49.33 | 50.08 | 742,997 | +0.57(+1.15%) |
Sep 07, 2017 | 49.29 | 49.56 | 48.88 | 49.51 | 594,950 | +0.31(+0.63%) |
Sep 06, 2017 | 49.51 | 49.51 | 49.02 | 49.20 | 768,742 | -0.01(-0.02%) |
Sep 05, 2017 | 49.36 | 49.63 | 49.07 | 49.21 | 632,160 | -0.22(-0.45%) |
Sep 01, 2017 | 49.50 | 49.65 | 49.38 | 49.43 | 644,741 | +0.09(+0.18%) |
Aug 31, 2017 | 49.02 | 49.43 | 48.94 | 49.34 | 806,510 | +0.55(+1.13%) |
Aug 30, 2017 | 48.17 | 48.81 | 48.10 | 48.79 | 710,296 | +0.66(+1.36%) |
Aug 29, 2017 | 47.76 | 48.30 | 47.51 | 48.14 | 962,584 | +0.14(+0.30%) |
Aug 28, 2017 | 47.93 | 48.01 | 47.73 | 48.00 | 566,780 | +0.24(+0.50%) |
Aug 25, 2017 | 47.69 | 47.89 | 47.50 | 47.76 | 768,468 | +0.39(+0.82%) |
Aug 24, 2017 | 48.06 | 48.20 | 47.33 | 47.37 | 1,114,847 | -0.66(-1.38%) |
Aug 23, 2017 | 47.99 | 48.07 | 47.68 | 48.03 | 1,036,353 | -0.19(-0.39%) |
Aug 22, 2017 | 47.75 | 48.24 | 47.61 | 48.22 | 463,556 | +0.59(+1.25%) |
Aug 21, 2017 | 47.75 | 47.80 | 47.42 | 47.62 | 682,328 | -0.16(-0.33%) |
Aug 18, 2017 | 47.94 | 48.33 | 47.62 | 47.78 | 1,090,263 | -0.08(-0.17%) |
Aug 17, 2017 | 48.50 | 48.64 | 47.76 | 47.86 | 924,548 | -0.71(-1.46%) |
Aug 16, 2017 | 48.27 | 48.77 | 48.12 | 48.57 | 954,513 | +0.43(+0.88%) |
Aug 15, 2017 | 47.99 | 48.34 | 47.87 | 48.15 | 1,000,909 | +0.19(+0.39%) |
Aug 14, 2017 | 47.96 | 48.08 | 47.78 | 47.96 | 664,436 | +0.40(+0.84%) |
Aug 11, 2017 | 47.43 | 48.14 | 47.43 | 47.56 | 1,016,005 | +0.12(+0.26%) |
Aug 10, 2017 | 47.58 | 47.90 | 47.42 | 47.44 | 1,125,120 | -0.43(-0.91%) |
Aug 09, 2017 | 48.10 | 48.26 | 47.66 | 47.87 | 1,432,306 | -0.33(-0.68%) |
Aug 08, 2017 | 48.30 | 48.75 | 48.14 | 48.20 | 716,245 | -0.13(-0.27%) |
Aug 07, 2017 | 48.56 | 48.91 | 48.22 | 48.33 | 1,480,350 | -0.34(-0.69%) |
Aug 04, 2017 | 48.22 | 48.72 | 48.11 | 48.67 | 804,680 | +0.59(+1.23%) |
Aug 03, 2017 | 48.20 | 48.24 | 47.68 | 48.08 | 876,292 | -0.15(-0.31%) |
Aug 02, 2017 | 47.60 | 48.25 | 47.46 | 48.23 | 1,155,599 | +0.61(+1.28%) |
Aug 01, 2017 | 47.67 | 47.84 | 47.16 | 47.62 | 1,084,467 | +0.17(+0.35%) |
Jul 31, 2017 | 48.26 | 48.48 | 47.34 | 47.45 | 2,392,215 | -0.66(-1.36%) |
Jul 28, 2017 | 47.78 | 48.16 | 47.23 | 48.10 | 1,802,331 | +0.34(+0.70%) |
Jul 27, 2017 | 48.09 | 48.27 | 47.45 | 47.77 | 1,936,687 | -0.12(-0.26%) |
Jul 26, 2017 | 48.31 | 49.45 | 47.41 | 47.89 | 3,305,886 | -0.72(-1.49%) |
Jul 25, 2017 | 49.17 | 49.67 | 48.62 | 48.62 | 36,761,728 | -0.25(-0.51%) |
Jul 24, 2017 | 49.44 | 49.44 | 48.57 | 48.86 | 1,813,757 | -0.57(-1.16%) |
Jul 21, 2017 | 50.03 | 50.18 | 49.23 | 49.44 | 1,414,621 | -0.65(-1.29%) |
Jul 20, 2017 | 50.89 | 49.78 | 50.08 | 2,803,663 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.80 | 51.01 | 50.61 | 50.89 | 360,980 | +0.24(+0.47%) |
Jul 18, 2017 | 50.76 | 50.98 | 50.54 | 50.65 | 466,766 | -0.27(-0.52%) |
Jul 17, 2017 | 50.73 | 51.03 | 50.53 | 50.91 | 231,124 | +0.15(+0.30%) |
Jul 14, 2017 | 50.90 | 51.04 | 50.64 | 50.76 | 717,996 | -0.04(-0.07%) |
Jul 13, 2017 | 50.93 | 51.00 | 50.37 | 50.80 | 473,562 | +0.01(+0.02%) |
Jul 12, 2017 | 50.87 | 51.23 | 50.55 | 50.79 | 566,110 | +0.29(+0.58%) |
Jul 11, 2017 | 50.60 | 50.68 | 50.27 | 50.50 | 507,212 | -0.05(-0.10%) |
Jul 10, 2017 | 50.46 | 50.91 | 50.44 | 50.55 | 526,957 | -0.04(-0.09%) |
Jul 07, 2017 | 50.06 | 50.85 | 49.91 | 50.59 | 462,757 | +0.59(+1.18%) |
Jul 06, 2017 | 50.35 | 50.63 | 49.80 | 50.00 | 1,235,475 | -0.55(-1.08%) |
Jul 05, 2017 | 50.08 | 50.67 | 49.98 | 50.55 | 842,907 | +0.57(+1.15%) |