Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.09 | 53.55 | 52.92 | 53.38 | 664,639 | +0.28(+0.53%) |
Sep 28, 2017 | 53.23 | 53.63 | 52.91 | 53.10 | 629,009 | -0.47(-0.87%) |
Sep 27, 2017 | 53.77 | 53.08 | 53.57 | 679,628 | +0.63(+1.19%) | |
Sep 26, 2017 | 53.00 | 53.27 | 52.88 | 52.94 | 760,123 | +0.14(+0.26%) |
Sep 25, 2017 | 53.02 | 53.15 | 52.30 | 52.81 | 714,081 | -0.23(-0.43%) |
Sep 22, 2017 | 52.36 | 53.39 | 52.22 | 53.03 | 853,226 | +0.50(+0.96%) |
Sep 21, 2017 | 52.51 | 52.69 | 52.48 | 52.53 | 663,164 | +0.09(+0.17%) |
Sep 20, 2017 | 52.31 | 52.68 | 52.20 | 52.44 | 1,696,234 | +0.14(+0.26%) |
Sep 19, 2017 | 51.74 | 52.39 | 51.70 | 52.30 | 734,374 | +0.62(+1.20%) |
Sep 18, 2017 | 50.94 | 51.80 | 50.87 | 51.68 | 1,051,510 | +0.84(+1.65%) |
Sep 15, 2017 | 50.47 | 50.98 | 50.26 | 50.84 | 1,633,867 | +0.35(+0.70%) |
Sep 14, 2017 | 51.09 | 51.28 | 50.47 | 50.49 | 1,229,449 | -0.73(-1.42%) |
Sep 13, 2017 | 51.56 | 51.56 | 51.20 | 51.22 | 532,719 | -0.48(-0.94%) |
Sep 12, 2017 | 51.56 | 51.82 | 51.35 | 51.70 | 568,892 | +0.24(+0.47%) |
Sep 11, 2017 | 51.67 | 51.91 | 51.35 | 51.46 | 1,023,303 | +0.27(+0.53%) |
Sep 08, 2017 | 51.57 | 51.66 | 51.18 | 51.19 | 784,308 | -0.53(-1.02%) |
Sep 07, 2017 | 51.96 | 52.01 | 51.59 | 51.72 | 481,648 | -0.23(-0.45%) |
Sep 06, 2017 | 51.91 | 52.16 | 51.29 | 51.95 | 1,936,039 | +0.14(+0.28%) |
Sep 05, 2017 | 52.58 | 52.78 | 51.48 | 51.81 | 1,042,383 | -0.84(-1.60%) |
Sep 01, 2017 | 52.49 | 52.65 | 52.29 | 52.65 | 646,817 | +0.38(+0.72%) |
Aug 31, 2017 | 51.66 | 52.45 | 51.51 | 52.27 | 1,231,485 | +0.88(+1.71%) |
Aug 30, 2017 | 50.61 | 51.55 | 50.46 | 51.39 | 644,827 | +0.65(+1.27%) |
Aug 29, 2017 | 49.82 | 50.78 | 49.82 | 50.75 | 763,088 | +0.65(+1.29%) |
Aug 28, 2017 | 50.25 | 50.37 | 49.88 | 50.10 | 487,435 | +0.04(+0.07%) |
Aug 25, 2017 | 50.08 | 50.42 | 49.97 | 50.07 | 915,892 | +0.28(+0.56%) |
Aug 24, 2017 | 50.49 | 50.54 | 49.77 | 49.79 | 544,837 | -0.60(-1.19%) |
Aug 23, 2017 | 50.06 | 50.55 | 49.76 | 50.39 | 1,004,526 | +0.28(+0.55%) |
Aug 22, 2017 | 49.70 | 50.13 | 49.52 | 50.11 | 683,747 | +0.54(+1.08%) |
Aug 21, 2017 | 49.58 | 49.72 | 49.34 | 49.58 | 728,726 | -0.03(-0.05%) |
Aug 18, 2017 | 50.04 | 50.10 | 49.60 | 49.60 | 980,754 | -0.54(-1.07%) |
Aug 17, 2017 | 51.13 | 51.27 | 50.09 | 50.14 | 1,176,570 | -1.14(-2.22%) |
Aug 16, 2017 | 51.44 | 51.56 | 51.16 | 51.28 | 668,253 | -0.08(-0.16%) |
Aug 15, 2017 | 51.40 | 51.69 | 51.36 | 51.36 | 1,090,343 | -0.06(-0.12%) |
Aug 14, 2017 | 51.09 | 51.77 | 50.84 | 51.42 | 2,270,101 | +0.62(+1.22%) |
Aug 11, 2017 | 50.44 | 51.10 | 50.37 | 50.80 | 1,077,110 | +0.19(+0.37%) |
Aug 10, 2017 | 51.17 | 51.24 | 50.24 | 50.61 | 1,379,222 | +0.26(+0.52%) |
Aug 09, 2017 | 50.66 | 50.93 | 50.28 | 50.35 | 1,293,490 | -0.43(-0.85%) |
Aug 08, 2017 | 50.49 | 51.34 | 50.36 | 50.78 | 1,291,015 | +0.28(+0.55%) |
Aug 07, 2017 | 50.19 | 50.60 | 49.82 | 50.51 | 1,223,569 | +0.14(+0.28%) |
Aug 04, 2017 | 51.06 | 51.06 | 50.32 | 50.36 | 3,237,850 | -0.40(-0.79%) |
Aug 03, 2017 | 47.93 | 51.74 | 47.41 | 50.77 | 3,468,266 | +3.92(+8.36%) |
Aug 02, 2017 | 47.78 | 47.78 | 46.64 | 46.85 | 1,559,512 | -0.94(-1.97%) |
Aug 01, 2017 | 48.12 | 48.32 | 47.75 | 47.79 | 875,004 | -0.11(-0.22%) |
Jul 31, 2017 | 47.95 | 48.03 | 47.47 | 47.90 | 801,976 | -0.14(-0.30%) |
Jul 28, 2017 | 47.73 | 48.37 | 47.66 | 48.04 | 620,729 | +0.18(+0.37%) |
Jul 27, 2017 | 48.09 | 48.15 | 47.61 | 47.86 | 740,285 | -0.07(-0.15%) |
Jul 26, 2017 | 48.40 | 48.64 | 47.85 | 47.93 | 847,220 | -0.37(-0.76%) |
Jul 25, 2017 | 47.98 | 48.55 | 47.93 | 48.30 | 1,231,960 | +0.48(+1.01%) |
Jul 24, 2017 | 47.92 | 47.94 | 47.55 | 47.82 | 814,413 | -0.08(-0.17%) |
Jul 21, 2017 | 47.79 | 48.23 | 47.69 | 47.90 | 631,523 | -0.16(-0.34%) |
Jul 20, 2017 | 47.86 | 48.25 | 47.79 | 48.06 | 750,287 | +0.21(+0.43%) |
Jul 19, 2017 | 47.19 | 47.92 | 47.19 | 47.85 | 692,273 | +0.72(+1.52%) |
Jul 18, 2017 | 47.50 | 47.67 | 47.02 | 47.14 | 682,324 | -0.44(-0.92%) |
Jul 17, 2017 | 47.72 | 47.81 | 47.27 | 47.58 | 1,740,765 | -0.14(-0.30%) |
Jul 14, 2017 | 47.19 | 47.80 | 47.07 | 47.72 | 809,835 | +0.56(+1.20%) |
Jul 13, 2017 | 47.64 | 47.85 | 47.04 | 47.16 | 725,278 | -0.43(-0.90%) |
Jul 12, 2017 | 47.25 | 47.87 | 46.95 | 47.59 | 1,068,456 | +0.78(+1.67%) |
Jul 11, 2017 | 46.72 | 46.91 | 46.44 | 46.81 | 1,549,129 | +0.13(+0.29%) |
Jul 10, 2017 | 46.71 | 46.90 | 46.55 | 46.67 | 850,096 | +0.00(+0.00%) |
Jul 07, 2017 | 45.98 | 46.70 | 45.90 | 46.67 | 574,037 | +0.79(+1.72%) |
Jul 06, 2017 | 46.71 | 47.01 | 45.66 | 45.88 | 1,551,909 | -1.05(-2.23%) |
Jul 05, 2017 | 46.62 | 46.96 | 46.20 | 46.93 | 1,280,603 | +0.31(+0.67%) |