Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.11 | 53.56 | 52.94 | 53.40 | 664,470 | +0.28(+0.53%) |
Sep 28, 2017 | 53.24 | 53.64 | 52.92 | 53.12 | 628,849 | -0.47(-0.87%) |
Sep 27, 2017 | 53.78 | 53.09 | 53.59 | 679,454 | +0.63(+1.19%) | |
Sep 26, 2017 | 53.02 | 53.28 | 52.89 | 52.95 | 759,929 | +0.14(+0.26%) |
Sep 25, 2017 | 53.04 | 53.16 | 52.31 | 52.82 | 713,898 | -0.23(-0.42%) |
Sep 22, 2017 | 52.38 | 53.41 | 52.23 | 53.04 | 853,008 | +0.50(+0.96%) |
Sep 21, 2017 | 52.52 | 52.71 | 52.49 | 52.54 | 662,995 | +0.09(+0.17%) |
Sep 20, 2017 | 52.32 | 52.69 | 52.22 | 52.45 | 1,695,801 | +0.14(+0.26%) |
Sep 19, 2017 | 51.76 | 52.40 | 51.71 | 52.31 | 734,186 | +0.62(+1.20%) |
Sep 18, 2017 | 50.95 | 51.81 | 50.88 | 51.69 | 1,051,242 | +0.84(+1.65%) |
Sep 15, 2017 | 50.48 | 50.99 | 50.28 | 50.85 | 1,633,451 | +0.35(+0.70%) |
Sep 14, 2017 | 51.10 | 51.29 | 50.48 | 50.50 | 1,229,135 | -0.73(-1.42%) |
Sep 13, 2017 | 51.57 | 51.57 | 51.21 | 51.23 | 532,583 | -0.48(-0.94%) |
Sep 12, 2017 | 51.58 | 51.84 | 51.36 | 51.71 | 568,747 | +0.24(+0.47%) |
Sep 11, 2017 | 51.69 | 51.93 | 51.37 | 51.47 | 1,023,042 | +0.27(+0.53%) |
Sep 08, 2017 | 51.59 | 51.68 | 51.19 | 51.20 | 784,108 | -0.53(-1.02%) |
Sep 07, 2017 | 51.97 | 52.03 | 51.60 | 51.73 | 481,525 | -0.23(-0.45%) |
Sep 06, 2017 | 51.93 | 52.17 | 51.30 | 51.96 | 1,935,545 | +0.14(+0.28%) |
Sep 05, 2017 | 52.59 | 52.79 | 51.49 | 51.82 | 1,042,117 | -0.84(-1.60%) |
Sep 01, 2017 | 52.50 | 52.66 | 52.30 | 52.66 | 646,652 | +0.38(+0.72%) |
Aug 31, 2017 | 51.68 | 52.47 | 51.52 | 52.29 | 1,231,171 | +0.88(+1.71%) |
Aug 30, 2017 | 50.62 | 51.56 | 50.48 | 51.41 | 644,663 | +0.65(+1.27%) |
Aug 29, 2017 | 49.83 | 50.79 | 49.83 | 50.76 | 762,893 | +0.65(+1.29%) |
Aug 28, 2017 | 50.26 | 50.39 | 49.89 | 50.12 | 487,310 | +0.04(+0.07%) |
Aug 25, 2017 | 50.09 | 50.43 | 49.98 | 50.08 | 915,658 | +0.28(+0.56%) |
Aug 24, 2017 | 50.50 | 50.56 | 49.78 | 49.80 | 544,698 | -0.60(-1.19%) |
Aug 23, 2017 | 50.07 | 50.56 | 49.78 | 50.40 | 1,004,270 | +0.28(+0.55%) |
Aug 22, 2017 | 49.71 | 50.14 | 49.53 | 50.13 | 683,573 | +0.54(+1.08%) |
Aug 21, 2017 | 49.60 | 49.73 | 49.35 | 49.59 | 728,540 | -0.03(-0.05%) |
Aug 18, 2017 | 50.05 | 50.12 | 49.61 | 49.61 | 980,504 | -0.54(-1.07%) |
Aug 17, 2017 | 51.14 | 51.28 | 50.11 | 50.15 | 1,176,270 | -1.14(-2.22%) |
Aug 16, 2017 | 51.45 | 51.58 | 51.17 | 51.29 | 668,083 | -0.08(-0.16%) |
Aug 15, 2017 | 51.42 | 51.70 | 51.37 | 51.37 | 1,090,065 | -0.06(-0.12%) |
Aug 14, 2017 | 51.10 | 51.78 | 50.85 | 51.43 | 2,269,522 | +0.62(+1.22%) |
Aug 11, 2017 | 50.46 | 51.11 | 50.39 | 50.82 | 1,076,835 | +0.19(+0.37%) |
Aug 10, 2017 | 51.18 | 51.26 | 50.25 | 50.63 | 1,378,871 | +0.26(+0.52%) |
Aug 09, 2017 | 50.67 | 50.94 | 50.30 | 50.37 | 1,293,160 | -0.43(-0.85%) |
Aug 08, 2017 | 50.50 | 51.35 | 50.38 | 50.80 | 1,290,686 | +0.28(+0.55%) |
Aug 07, 2017 | 50.21 | 50.61 | 49.83 | 50.52 | 1,223,257 | +0.14(+0.28%) |
Aug 04, 2017 | 51.08 | 51.08 | 50.34 | 50.38 | 3,237,024 | -0.40(-0.79%) |
Aug 03, 2017 | 47.94 | 51.75 | 47.43 | 50.78 | 3,467,382 | +3.92(+8.36%) |
Aug 02, 2017 | 47.79 | 47.79 | 46.66 | 46.86 | 1,559,115 | -0.94(-1.97%) |
Aug 01, 2017 | 48.14 | 48.33 | 47.76 | 47.80 | 874,781 | -0.11(-0.22%) |
Jul 31, 2017 | 47.96 | 48.05 | 47.48 | 47.91 | 801,771 | -0.14(-0.30%) |
Jul 28, 2017 | 47.74 | 48.38 | 47.67 | 48.05 | 620,570 | +0.18(+0.37%) |
Jul 27, 2017 | 48.10 | 48.16 | 47.62 | 47.88 | 740,097 | -0.07(-0.15%) |
Jul 26, 2017 | 48.41 | 48.66 | 47.87 | 47.95 | 847,004 | -0.37(-0.76%) |
Jul 25, 2017 | 47.99 | 48.57 | 47.94 | 48.31 | 1,231,646 | +0.48(+1.01%) |
Jul 24, 2017 | 47.93 | 47.95 | 47.56 | 47.83 | 814,206 | -0.08(-0.17%) |
Jul 21, 2017 | 47.80 | 48.24 | 47.70 | 47.91 | 631,362 | -0.16(-0.34%) |
Jul 20, 2017 | 47.88 | 48.26 | 47.80 | 48.07 | 750,096 | +0.21(+0.43%) |
Jul 19, 2017 | 47.20 | 47.93 | 47.20 | 47.87 | 692,096 | +0.72(+1.52%) |
Jul 18, 2017 | 47.52 | 47.68 | 47.03 | 47.15 | 682,150 | -0.44(-0.92%) |
Jul 17, 2017 | 47.73 | 47.82 | 47.28 | 47.59 | 1,740,321 | -0.14(-0.30%) |
Jul 14, 2017 | 47.20 | 47.81 | 47.09 | 47.73 | 809,628 | +0.56(+1.20%) |
Jul 13, 2017 | 47.65 | 47.86 | 47.05 | 47.17 | 725,093 | -0.43(-0.90%) |
Jul 12, 2017 | 47.27 | 47.88 | 46.96 | 47.60 | 1,068,183 | +0.78(+1.67%) |
Jul 11, 2017 | 46.73 | 46.92 | 46.45 | 46.82 | 1,548,734 | +0.13(+0.29%) |
Jul 10, 2017 | 46.72 | 46.91 | 46.56 | 46.68 | 849,880 | +0.00(+0.00%) |
Jul 07, 2017 | 45.99 | 46.71 | 45.91 | 46.68 | 573,891 | +0.79(+1.72%) |
Jul 06, 2017 | 46.72 | 47.02 | 45.67 | 45.89 | 1,551,513 | -1.05(-2.23%) |
Jul 05, 2017 | 46.63 | 46.97 | 46.22 | 46.94 | 1,280,276 | +0.31(+0.67%) |