Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.88 | 54.27 | 53.52 | 53.84 | 768,935 | -0.17(-0.31%) |
Sep 28, 2017 | 54.38 | 54.42 | 53.32 | 54.01 | 733,225 | -0.18(-0.33%) |
Sep 27, 2017 | 54.50 | 54.19 | 1,339,628 | +0.04(+0.07%) | ||
Sep 26, 2017 | 54.00 | 54.32 | 53.76 | 54.15 | 770,703 | +0.16(+0.30%) |
Sep 25, 2017 | 53.75 | 54.02 | 53.56 | 53.99 | 815,066 | -0.01(-0.02%) |
Sep 22, 2017 | 53.79 | 54.02 | 53.19 | 54.00 | 1,248,989 | +0.13(+0.24%) |
Sep 21, 2017 | 53.74 | 54.06 | 53.54 | 53.87 | 698,233 | +0.06(+0.11%) |
Sep 20, 2017 | 53.78 | 54.04 | 53.29 | 53.81 | 780,550 | +0.03(+0.06%) |
Sep 19, 2017 | 53.41 | 53.85 | 53.29 | 53.78 | 984,267 | +0.27(+0.50%) |
Sep 18, 2017 | 53.02 | 53.77 | 53.02 | 53.51 | 1,000,929 | +0.39(+0.73%) |
Sep 15, 2017 | 53.00 | 53.78 | 52.80 | 53.12 | 4,335,818 | -0.07(-0.13%) |
Sep 14, 2017 | 52.67 | 53.42 | 52.59 | 53.19 | 1,641,010 | +0.32(+0.61%) |
Sep 13, 2017 | 53.11 | 53.48 | 52.65 | 52.87 | 1,053,607 | -0.14(-0.26%) |
Sep 12, 2017 | 51.00 | 53.12 | 51.00 | 53.01 | 1,276,522 | +0.81(+1.55%) |
Sep 11, 2017 | 52.29 | 52.61 | 51.96 | 52.20 | 917,452 | +0.79(+1.54%) |
Sep 08, 2017 | 50.79 | 51.75 | 50.43 | 51.41 | 1,018,468 | +0.50(+0.98%) |
Sep 07, 2017 | 52.74 | 52.76 | 50.68 | 50.91 | 1,240,537 | -1.95(-3.69%) |
Sep 06, 2017 | 52.77 | 53.61 | 52.67 | 52.86 | 784,637 | +0.10(+0.19%) |
Sep 05, 2017 | 54.11 | 54.52 | 52.56 | 52.76 | 1,025,935 | -1.58(-2.91%) |
Sep 01, 2017 | 53.58 | 54.49 | 53.57 | 54.34 | 983,538 | +0.83(+1.55%) |
Aug 31, 2017 | 53.37 | 53.59 | 52.85 | 53.51 | 1,236,687 | +0.51(+0.96%) |
Aug 30, 2017 | 53.01 | 53.26 | 52.60 | 53.00 | 994,207 | -0.01(-0.02%) |
Aug 29, 2017 | 53.06 | 53.70 | 52.93 | 53.01 | 866,799 | -0.35(-0.66%) |
Aug 28, 2017 | 53.39 | 53.49 | 52.92 | 53.36 | 645,523 | +0.04(+0.08%) |
Aug 25, 2017 | 53.14 | 53.39 | 52.96 | 53.32 | 636,087 | +0.12(+0.23%) |
Aug 24, 2017 | 52.90 | 53.25 | 52.85 | 53.20 | 803,224 | +0.44(+0.83%) |
Aug 23, 2017 | 51.90 | 53.25 | 51.81 | 52.76 | 985,444 | +0.65(+1.25%) |
Aug 22, 2017 | 51.76 | 52.40 | 51.70 | 52.11 | 413,155 | +0.67(+1.30%) |
Aug 21, 2017 | 51.41 | 51.95 | 51.22 | 51.44 | 545,462 | -0.22(-0.43%) |
Aug 18, 2017 | 52.17 | 52.17 | 51.47 | 51.66 | 496,497 | -0.38(-0.73%) |
Aug 17, 2017 | 52.85 | 53.05 | 52.01 | 52.04 | 703,703 | -0.80(-1.51%) |
Aug 16, 2017 | 52.84 | 53.25 | 52.72 | 52.84 | 563,492 | +0.00(+0.00%) |
Aug 15, 2017 | 53.00 | 53.39 | 52.53 | 52.84 | 1,139,038 | -0.13(-0.25%) |
Aug 14, 2017 | 52.76 | 53.52 | 52.27 | 52.97 | 1,125,217 | +0.37(+0.70%) |
Aug 11, 2017 | 49.67 | 52.66 | 49.37 | 52.60 | 1,146,261 | +0.87(+1.68%) |
Aug 10, 2017 | 51.33 | 52.45 | 50.81 | 51.73 | 2,361,972 | +2.37(+4.80%) |
Aug 09, 2017 | 50.06 | 50.23 | 48.73 | 49.36 | 1,470,088 | -1.05(-2.08%) |
Aug 08, 2017 | 49.99 | 50.79 | 49.84 | 50.41 | 807,390 | +0.36(+0.72%) |
Aug 07, 2017 | 49.89 | 50.38 | 49.81 | 50.05 | 750,576 | +0.15(+0.30%) |
Aug 04, 2017 | 50.39 | 50.79 | 49.97 | 49.90 | 682,357 | -0.38(-0.76%) |
Aug 03, 2017 | 50.89 | 50.94 | 50.17 | 50.28 | 522,363 | -0.51(-1.00%) |
Aug 02, 2017 | 50.74 | 50.88 | 50.33 | 50.79 | 454,112 | -0.02(-0.04%) |
Aug 01, 2017 | 50.88 | 50.94 | 50.41 | 50.81 | 715,823 | +0.28(+0.55%) |
Jul 31, 2017 | 50.35 | 50.61 | 49.93 | 50.53 | 707,843 | +0.27(+0.54%) |
Jul 28, 2017 | 50.31 | 50.45 | 49.84 | 50.26 | 603,361 | -0.15(-0.30%) |
Jul 27, 2017 | 50.28 | 50.57 | 49.96 | 50.41 | 681,809 | +0.19(+0.38%) |
Jul 26, 2017 | 50.86 | 50.88 | 50.13 | 50.22 | 432,501 | -0.50(-0.99%) |
Jul 25, 2017 | 51.11 | 51.47 | 50.54 | 50.72 | 601,470 | -0.13(-0.26%) |
Jul 24, 2017 | 50.07 | 50.89 | 50.00 | 50.85 | 794,747 | +0.82(+1.64%) |
Jul 21, 2017 | 50.11 | 50.47 | 49.68 | 50.03 | 357,485 | -0.33(-0.66%) |
Jul 20, 2017 | 49.95 | 50.45 | 49.77 | 50.36 | 848,918 | +0.26(+0.52%) |
Jul 19, 2017 | 49.65 | 50.19 | 49.65 | 50.10 | 610,093 | +0.40(+0.80%) |
Jul 18, 2017 | 49.88 | 50.03 | 49.56 | 49.70 | 958,144 | -0.45(-0.90%) |
Jul 17, 2017 | 49.96 | 50.40 | 49.28 | 50.15 | 1,342,798 | +0.38(+0.76%) |
Jul 14, 2017 | 49.57 | 49.90 | 49.35 | 49.77 | 619,179 | +0.19(+0.38%) |
Jul 13, 2017 | 49.02 | 49.79 | 48.83 | 49.58 | 1,007,797 | +0.73(+1.49%) |
Jul 12, 2017 | 49.10 | 49.20 | 48.53 | 48.85 | 964,766 | -0.17(-0.35%) |
Jul 11, 2017 | 49.63 | 49.89 | 49.00 | 49.02 | 1,398,899 | -0.62(-1.25%) |
Jul 10, 2017 | 49.09 | 50.04 | 49.05 | 49.64 | 1,418,467 | +0.37(+0.75%) |
Jul 07, 2017 | 49.42 | 49.54 | 49.00 | 49.27 | 897,502 | +0.04(+0.08%) |
Jul 06, 2017 | 49.51 | 49.55 | 49.00 | 49.23 | 1,238,677 | -0.43(-0.87%) |
Jul 05, 2017 | 50.20 | 50.20 | 49.46 | 49.66 | 960,811 | -0.36(-0.72%) |