Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.01 | 50.62 | 49.87 | 50.48 | 634,005 | +0.57(+1.14%) |
Sep 28, 2017 | 50.26 | 50.53 | 49.64 | 49.91 | 541,568 | -0.34(-0.68%) |
Sep 27, 2017 | 49.17 | 50.57 | 48.98 | 50.25 | 746,609 | +1.12(+2.28%) |
Sep 26, 2017 | 48.96 | 49.27 | 48.56 | 49.13 | 592,184 | +0.17(+0.35%) |
Sep 25, 2017 | 48.92 | 49.62 | 48.17 | 48.96 | 535,338 | +0.03(+0.06%) |
Sep 22, 2017 | 48.30 | 49.14 | 48.26 | 48.93 | 528,690 | +0.62(+1.28%) |
Sep 21, 2017 | 48.59 | 48.72 | 47.78 | 48.31 | 504,068 | -0.58(-1.19%) |
Sep 20, 2017 | 50.06 | 50.35 | 48.43 | 48.89 | 1,097,778 | -1.16(-2.32%) |
Sep 19, 2017 | 51.70 | 52.07 | 49.96 | 50.05 | 765,566 | -1.83(-3.53%) |
Sep 18, 2017 | 52.12 | 52.39 | 51.84 | 51.88 | 367,645 | -0.04(-0.08%) |
Sep 15, 2017 | 52.34 | 52.34 | 51.74 | 51.92 | 1,182,741 | -0.29(-0.56%) |
Sep 14, 2017 | 52.02 | 52.35 | 51.85 | 52.21 | 562,471 | -0.19(-0.36%) |
Sep 13, 2017 | 53.73 | 52.15 | 52.40 | 945,242 | -1.23(-2.29%) | |
Sep 12, 2017 | 53.13 | 53.71 | 52.76 | 53.63 | 367,096 | +0.75(+1.42%) |
Sep 11, 2017 | 52.48 | 53.42 | 52.48 | 52.88 | 399,947 | +0.74(+1.42%) |
Sep 08, 2017 | 51.76 | 52.50 | 51.54 | 52.14 | 517,070 | +0.26(+0.50%) |
Sep 07, 2017 | 51.44 | 52.10 | 51.35 | 51.88 | 266,613 | +0.40(+0.78%) |
Sep 06, 2017 | 51.42 | 51.84 | 51.23 | 51.48 | 320,122 | +0.13(+0.25%) |
Sep 05, 2017 | 50.40 | 51.40 | 50.40 | 51.35 | 347,741 | +0.78(+1.54%) |
Sep 01, 2017 | 51.09 | 51.10 | 50.21 | 50.57 | 315,330 | -0.42(-0.82%) |
Aug 31, 2017 | 50.15 | 50.99 | 50.08 | 50.99 | 463,204 | +0.99(+1.98%) |
Aug 30, 2017 | 49.96 | 50.11 | 49.58 | 50.00 | 479,508 | +0.17(+0.34%) |
Aug 29, 2017 | 49.85 | 49.97 | 49.61 | 49.83 | 269,714 | -0.11(-0.22%) |
Aug 28, 2017 | 49.62 | 50.03 | 49.56 | 49.94 | 256,504 | +0.40(+0.81%) |
Aug 25, 2017 | 50.19 | 50.22 | 49.26 | 49.54 | 323,120 | -0.46(-0.92%) |
Aug 24, 2017 | 50.24 | 50.61 | 50.00 | 50.00 | 555,310 | -0.14(-0.28%) |
Aug 23, 2017 | 50.19 | 50.77 | 49.78 | 50.14 | 431,124 | -0.42(-0.83%) |
Aug 22, 2017 | 50.40 | 50.67 | 50.33 | 50.56 | 278,209 | +0.20(+0.40%) |
Aug 21, 2017 | 50.10 | 50.56 | 49.99 | 50.36 | 459,186 | +0.14(+0.28%) |
Aug 18, 2017 | 49.32 | 50.47 | 49.18 | 50.22 | 578,310 | +0.56(+1.13%) |
Aug 17, 2017 | 50.01 | 50.77 | 49.60 | 49.66 | 526,229 | -0.37(-0.74%) |
Aug 16, 2017 | 50.33 | 50.40 | 49.85 | 50.03 | 359,530 | -0.22(-0.44%) |
Aug 15, 2017 | 50.49 | 50.56 | 50.17 | 50.25 | 227,358 | -0.06(-0.12%) |
Aug 14, 2017 | 49.86 | 50.43 | 49.75 | 50.31 | 245,652 | +0.79(+1.60%) |
Aug 11, 2017 | 49.06 | 49.85 | 49.01 | 49.52 | 316,886 | +0.65(+1.33%) |
Aug 10, 2017 | 49.58 | 49.85 | 48.81 | 48.87 | 434,554 | -0.94(-1.89%) |
Aug 09, 2017 | 49.68 | 49.81 | 49.39 | 49.81 | 310,661 | -0.08(-0.16%) |
Aug 08, 2017 | 50.32 | 50.58 | 49.46 | 49.89 | 754,866 | -0.60(-1.19%) |
Aug 07, 2017 | 49.52 | 50.69 | 49.28 | 50.49 | 519,268 | +1.41(+2.87%) |
Aug 04, 2017 | 49.33 | 48.76 | 49.08 | 325,548 | +0.17(+0.35%) | |
Aug 03, 2017 | 48.05 | 49.33 | 48.05 | 48.91 | 638,018 | +1.11(+2.32%) |
Aug 02, 2017 | 49.13 | 49.13 | 47.41 | 47.80 | 951,770 | -1.31(-2.67%) |
Aug 01, 2017 | 49.70 | 49.91 | 48.89 | 49.11 | 603,397 | -0.55(-1.11%) |
Jul 31, 2017 | 49.94 | 50.20 | 49.48 | 49.66 | 906,675 | -0.29(-0.58%) |
Jul 28, 2017 | 49.97 | 50.20 | 49.57 | 49.95 | 881,971 | -0.16(-0.32%) |
Jul 27, 2017 | 49.46 | 50.51 | 49.40 | 50.11 | 1,598,882 | +0.37(+0.74%) |
Jul 26, 2017 | 53.03 | 53.07 | 49.04 | 49.74 | 2,874,287 | -5.88(-10.57%) |
Jul 25, 2017 | 55.31 | 55.72 | 54.70 | 55.62 | 596,411 | +0.43(+0.78%) |
Jul 24, 2017 | 55.00 | 55.44 | 54.85 | 55.19 | 650,182 | +0.15(+0.27%) |
Jul 21, 2017 | 56.23 | 56.42 | 54.93 | 55.04 | 678,016 | -0.66(-1.18%) |
Jul 20, 2017 | 56.26 | 55.64 | 55.70 | 384,489 | -0.06(-0.11%) | |
Jul 19, 2017 | 55.22 | 55.80 | 55.02 | 55.76 | 285,107 | +0.64(+1.16%) |
Jul 18, 2017 | 55.12 | 55.34 | 54.85 | 55.12 | 255,554 | +0.01(+0.02%) |
Jul 17, 2017 | 55.01 | 55.33 | 54.64 | 55.11 | 330,405 | +0.13(+0.24%) |
Jul 14, 2017 | 54.43 | 55.24 | 54.15 | 54.98 | 405,279 | +0.51(+0.94%) |
Jul 13, 2017 | 54.72 | 54.72 | 53.97 | 54.47 | 314,676 | -0.26(-0.48%) |
Jul 12, 2017 | 53.93 | 54.82 | 53.84 | 54.73 | 372,373 | +1.00(+1.86%) |
Jul 11, 2017 | 53.25 | 53.82 | 53.25 | 53.73 | 281,790 | +0.52(+0.98%) |
Jul 10, 2017 | 53.66 | 53.66 | 52.99 | 53.21 | 556,691 | -0.45(-0.84%) |
Jul 07, 2017 | 53.27 | 53.77 | 52.96 | 53.66 | 808,813 | +0.62(+1.17%) |
Jul 06, 2017 | 54.01 | 54.02 | 52.94 | 53.04 | 539,102 | -1.03(-1.90%) |
Jul 05, 2017 | 54.08 | 54.19 | 53.29 | 54.07 | 989,617 | -0.02(-0.04%) |