Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.04 | 54.34 | 52.74 | 52.91 | 457,326 | -1.22(-2.25%) |
Sep 28, 2017 | 53.77 | 54.23 | 53.38 | 54.13 | 346,863 | +0.30(+0.56%) |
Sep 27, 2017 | 53.89 | 54.28 | 53.07 | 53.83 | 428,603 | +0.31(+0.58%) |
Sep 26, 2017 | 53.47 | 53.85 | 53.10 | 53.52 | 308,524 | +0.29(+0.55%) |
Sep 25, 2017 | 52.80 | 53.30 | 52.26 | 53.23 | 401,118 | +0.33(+0.62%) |
Sep 22, 2017 | 52.96 | 53.38 | 52.52 | 52.90 | 368,887 | +0.01(+0.02%) |
Sep 21, 2017 | 52.94 | 53.38 | 52.46 | 52.89 | 323,628 | -0.04(-0.08%) |
Sep 20, 2017 | 51.31 | 53.29 | 51.04 | 52.94 | 881,029 | +1.71(+3.34%) |
Sep 19, 2017 | 50.80 | 51.62 | 50.65 | 51.22 | 329,145 | +0.38(+0.74%) |
Sep 18, 2017 | 50.60 | 51.17 | 50.50 | 50.85 | 365,371 | +0.28(+0.56%) |
Sep 15, 2017 | 50.60 | 50.97 | 50.29 | 50.56 | 764,010 | -0.15(-0.29%) |
Sep 14, 2017 | 50.18 | 51.53 | 50.02 | 50.71 | 413,957 | +0.64(+1.29%) |
Sep 13, 2017 | 50.35 | 50.35 | 49.71 | 50.06 | 453,961 | -0.29(-0.58%) |
Sep 12, 2017 | 50.14 | 50.71 | 49.65 | 50.35 | 515,154 | +0.45(+0.91%) |
Sep 11, 2017 | 50.09 | 50.26 | 49.65 | 49.90 | 406,985 | +0.09(+0.17%) |
Sep 08, 2017 | 50.26 | 50.43 | 49.56 | 49.82 | 396,089 | -0.55(-1.08%) |
Sep 07, 2017 | 51.47 | 51.47 | 50.27 | 50.36 | 268,291 | -1.20(-2.33%) |
Sep 06, 2017 | 53.83 | 53.83 | 51.35 | 51.57 | 155,070 | -0.70(-1.34%) |
Sep 05, 2017 | 52.87 | 53.12 | 51.64 | 52.27 | 237,428 | -0.71(-1.34%) |
Sep 01, 2017 | 51.89 | 53.07 | 51.63 | 52.97 | 179,191 | +1.28(+2.48%) |
Aug 31, 2017 | 51.78 | 51.97 | 51.32 | 51.69 | 171,946 | +0.07(+0.13%) |
Aug 30, 2017 | 51.67 | 51.84 | 51.22 | 51.63 | 150,367 | -0.11(-0.21%) |
Aug 29, 2017 | 51.10 | 52.10 | 50.72 | 51.74 | 155,181 | +0.17(+0.33%) |
Aug 28, 2017 | 52.33 | 53.22 | 51.52 | 51.57 | 225,232 | -0.54(-1.03%) |
Aug 25, 2017 | 51.63 | 52.26 | 51.54 | 52.10 | 184,030 | +0.68(+1.33%) |
Aug 24, 2017 | 52.42 | 52.42 | 51.02 | 51.42 | 183,385 | -0.80(-1.54%) |
Aug 23, 2017 | 52.02 | 52.66 | 51.62 | 52.22 | 250,517 | -0.19(-0.36%) |
Aug 22, 2017 | 51.47 | 52.83 | 51.41 | 52.41 | 207,423 | +1.12(+2.18%) |
Aug 21, 2017 | 51.57 | 51.75 | 51.16 | 51.29 | 141,361 | -0.32(-0.61%) |
Aug 18, 2017 | 51.20 | 52.02 | 51.20 | 51.61 | 261,064 | -0.01(-0.02%) |
Aug 17, 2017 | 52.80 | 53.13 | 51.61 | 51.62 | 169,422 | -1.39(-2.62%) |
Aug 16, 2017 | 53.38 | 53.71 | 52.60 | 53.01 | 144,012 | -0.29(-0.54%) |
Aug 15, 2017 | 53.84 | 53.93 | 52.93 | 53.30 | 154,120 | -0.57(-1.06%) |
Aug 14, 2017 | 53.49 | 54.19 | 53.12 | 53.87 | 173,326 | +0.94(+1.77%) |
Aug 11, 2017 | 52.34 | 53.46 | 52.22 | 52.93 | 179,020 | +0.16(+0.31%) |
Aug 10, 2017 | 53.27 | 53.48 | 52.73 | 52.77 | 246,469 | -0.74(-1.39%) |
Aug 09, 2017 | 54.35 | 54.35 | 53.20 | 53.51 | 238,538 | -1.25(-2.28%) |
Aug 08, 2017 | 54.13 | 55.72 | 53.68 | 54.76 | 343,368 | +0.48(+0.88%) |
Aug 07, 2017 | 53.75 | 54.70 | 53.53 | 54.28 | 279,861 | +0.71(+1.32%) |
Aug 04, 2017 | 52.83 | 53.84 | 52.35 | 53.57 | 190,460 | +0.99(+1.88%) |
Aug 03, 2017 | 53.00 | 53.34 | 52.30 | 52.58 | 179,238 | -0.35(-0.66%) |
Aug 02, 2017 | 52.73 | 53.40 | 52.34 | 52.93 | 254,759 | +0.03(+0.06%) |
Aug 01, 2017 | 52.97 | 52.97 | 52.33 | 52.90 | 190,558 | +0.14(+0.26%) |
Jul 31, 2017 | 52.86 | 53.36 | 52.20 | 52.76 | 313,055 | +0.12(+0.23%) |
Jul 28, 2017 | 52.17 | 52.78 | 51.88 | 52.64 | 136,609 | +0.32(+0.60%) |
Jul 27, 2017 | 52.29 | 52.73 | 51.92 | 52.33 | 209,283 | +0.14(+0.26%) |
Jul 26, 2017 | 53.80 | 53.90 | 52.07 | 52.19 | 293,873 | -1.51(-2.81%) |
Jul 25, 2017 | 53.76 | 54.35 | 53.38 | 53.70 | 453,055 | +0.35(+0.66%) |
Jul 24, 2017 | 52.84 | 53.53 | 52.78 | 53.35 | 293,715 | +0.56(+1.07%) |
Jul 21, 2017 | 53.96 | 54.01 | 52.05 | 52.79 | 367,957 | -0.87(-1.62%) |
Jul 20, 2017 | 54.61 | 54.61 | 53.38 | 53.66 | 320,634 | -0.26(-0.47%) |
Jul 19, 2017 | 53.19 | 54.20 | 52.80 | 53.91 | 316,785 | +0.76(+1.43%) |
Jul 18, 2017 | 53.73 | 53.95 | 52.11 | 53.15 | 363,641 | -0.67(-1.25%) |
Jul 17, 2017 | 54.31 | 55.69 | 53.67 | 53.83 | 413,944 | +1.09(+2.07%) |
Jul 14, 2017 | 52.61 | 53.38 | 52.44 | 52.74 | 191,921 | +0.09(+0.16%) |
Jul 13, 2017 | 53.06 | 53.13 | 52.18 | 52.65 | 183,399 | -0.29(-0.55%) |
Jul 12, 2017 | 53.50 | 54.22 | 52.86 | 52.94 | 271,907 | -0.32(-0.59%) |
Jul 11, 2017 | 53.55 | 53.61 | 52.78 | 53.26 | 232,170 | -0.31(-0.57%) |
Jul 10, 2017 | 53.90 | 54.30 | 53.52 | 53.56 | 248,975 | -0.53(-0.98%) |
Jul 07, 2017 | 53.73 | 54.19 | 53.06 | 54.09 | 216,372 | +0.54(+1.00%) |
Jul 06, 2017 | 54.21 | 54.57 | 53.41 | 53.55 | 218,453 | -0.92(-1.69%) |
Jul 05, 2017 | 55.66 | 55.73 | 54.12 | 54.48 | 285,271 | -1.14(-2.06%) |