Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.20 | 58.51 | 57.98 | 58.00 | 62,171 | -0.21(-0.36%) |
Sep 28, 2017 | 57.74 | 59.28 | 57.60 | 58.21 | 77,315 | +0.14(+0.24%) |
Sep 27, 2017 | 57.04 | 58.19 | 56.96 | 58.07 | 70,467 | +1.50(+2.65%) |
Sep 26, 2017 | 56.71 | 57.69 | 56.50 | 56.57 | 66,275 | +0.01(+0.02%) |
Sep 25, 2017 | 57.29 | 56.16 | 56.56 | 87,620 | -0.13(-0.23%) | |
Sep 22, 2017 | 56.95 | 57.93 | 56.57 | 56.69 | 70,519 | -0.33(-0.58%) |
Sep 21, 2017 | 57.03 | 57.41 | 56.61 | 57.02 | 72,796 | +0.00(+0.00%) |
Sep 20, 2017 | 55.83 | 57.21 | 55.83 | 57.02 | 148,843 | +0.98(+1.75%) |
Sep 19, 2017 | 56.27 | 56.27 | 55.71 | 56.04 | 55,194 | -0.07(-0.12%) |
Sep 18, 2017 | 56.17 | 56.17 | 55.44 | 56.11 | 71,019 | +0.25(+0.45%) |
Sep 15, 2017 | 55.92 | 56.25 | 55.09 | 55.86 | 155,937 | -0.13(-0.23%) |
Sep 14, 2017 | 55.99 | 56.13 | 55.40 | 55.99 | 98,482 | +0.01(+0.02%) |
Sep 13, 2017 | 56.00 | 56.75 | 55.66 | 55.98 | 78,988 | -0.04(-0.07%) |
Sep 12, 2017 | 56.15 | 56.85 | 55.38 | 56.02 | 66,467 | +0.01(+0.02%) |
Sep 11, 2017 | 55.73 | 56.46 | 55.42 | 56.01 | 77,975 | +0.37(+0.66%) |
Sep 08, 2017 | 54.67 | 55.73 | 53.84 | 55.64 | 60,170 | +0.74(+1.35%) |
Sep 07, 2017 | 55.26 | 55.44 | 54.49 | 54.90 | 60,609 | -0.12(-0.22%) |
Sep 06, 2017 | 53.76 | 55.21 | 53.72 | 55.02 | 126,822 | +1.51(+2.82%) |
Sep 05, 2017 | 53.34 | 53.91 | 53.18 | 53.51 | 46,884 | -0.12(-0.22%) |
Sep 01, 2017 | 53.58 | 53.91 | 53.23 | 53.63 | 40,887 | -0.07(-0.13%) |
Aug 31, 2017 | 53.54 | 53.70 | 53.10 | 53.70 | 57,352 | +0.44(+0.83%) |
Aug 30, 2017 | 52.87 | 53.61 | 52.87 | 53.26 | 49,135 | +0.17(+0.32%) |
Aug 29, 2017 | 53.04 | 53.35 | 52.60 | 53.09 | 49,387 | -0.12(-0.23%) |
Aug 28, 2017 | 52.95 | 53.30 | 52.71 | 53.21 | 47,738 | +0.45(+0.85%) |
Aug 25, 2017 | 52.74 | 52.98 | 52.50 | 52.76 | 53,616 | +0.06(+0.11%) |
Aug 24, 2017 | 52.63 | 52.94 | 51.86 | 52.70 | 60,912 | +0.07(+0.13%) |
Aug 23, 2017 | 52.82 | 53.03 | 52.39 | 52.63 | 53,362 | -0.37(-0.70%) |
Aug 22, 2017 | 52.88 | 53.58 | 52.88 | 53.00 | 48,748 | +0.14(+0.26%) |
Aug 21, 2017 | 52.81 | 53.22 | 52.56 | 52.86 | 48,303 | +0.04(+0.08%) |
Aug 18, 2017 | 52.32 | 53.75 | 51.91 | 52.82 | 489,516 | +0.14(+0.27%) |
Aug 17, 2017 | 52.61 | 53.60 | 52.50 | 52.68 | 78,393 | -0.29(-0.55%) |
Aug 16, 2017 | 52.54 | 53.61 | 52.50 | 52.97 | 81,417 | +0.77(+1.48%) |
Aug 15, 2017 | 52.03 | 52.70 | 51.78 | 52.20 | 85,453 | +0.10(+0.19%) |
Aug 14, 2017 | 52.09 | 52.67 | 51.86 | 52.10 | 66,790 | +0.38(+0.73%) |
Aug 11, 2017 | 51.48 | 52.15 | 51.48 | 51.72 | 87,125 | +0.34(+0.66%) |
Aug 10, 2017 | 51.35 | 51.81 | 51.09 | 51.38 | 94,040 | -0.19(-0.37%) |
Aug 09, 2017 | 52.07 | 52.30 | 51.47 | 51.57 | 98,720 | -0.66(-1.26%) |
Aug 08, 2017 | 52.01 | 53.99 | 52.01 | 52.23 | 129,411 | +0.04(+0.08%) |
Aug 07, 2017 | 52.08 | 52.54 | 51.90 | 52.19 | 54,514 | +0.19(+0.37%) |
Aug 04, 2017 | 52.91 | 52.00 | 52.00 | 105,546 | -0.27(-0.52%) | |
Aug 03, 2017 | 51.27 | 52.94 | 51.27 | 52.27 | 163,517 | +1.05(+2.05%) |
Aug 02, 2017 | 51.15 | 51.61 | 50.73 | 51.22 | 106,509 | +0.02(+0.04%) |
Aug 01, 2017 | 51.22 | 51.29 | 50.92 | 51.20 | 140,181 | +0.04(+0.08%) |
Jul 31, 2017 | 50.57 | 51.69 | 50.15 | 51.16 | 120,176 | +0.89(+1.77%) |
Jul 28, 2017 | 51.27 | 51.70 | 50.02 | 50.27 | 118,104 | -1.43(-2.77%) |
Jul 27, 2017 | 50.34 | 52.18 | 49.20 | 51.70 | 317,910 | +3.71(+7.73%) |
Jul 26, 2017 | 48.27 | 48.54 | 46.47 | 47.99 | 107,214 | -0.27(-0.56%) |
Jul 25, 2017 | 47.42 | 48.54 | 47.19 | 48.26 | 108,794 | +0.91(+1.92%) |
Jul 24, 2017 | 47.67 | 47.84 | 47.23 | 47.35 | 67,739 | -0.56(-1.17%) |
Jul 21, 2017 | 49.32 | 49.32 | 47.61 | 47.91 | 78,569 | -1.04(-2.12%) |
Jul 20, 2017 | 48.14 | 49.10 | 48.12 | 48.95 | 58,921 | +0.78(+1.62%) |
Jul 19, 2017 | 47.91 | 48.35 | 47.74 | 48.17 | 89,597 | +0.33(+0.69%) |
Jul 18, 2017 | 46.97 | 48.12 | 45.96 | 47.84 | 124,786 | +1.37(+2.95%) |
Jul 17, 2017 | 46.11 | 46.60 | 45.87 | 46.47 | 75,267 | +0.35(+0.76%) |
Jul 14, 2017 | 46.17 | 45.44 | 46.12 | 56,275 | -0.05(-0.11%) | |
Jul 13, 2017 | 45.81 | 46.21 | 45.44 | 46.17 | 75,737 | +0.00(+0.00%) |
Jul 12, 2017 | 46.07 | 46.50 | 45.75 | 46.17 | 88,769 | +0.40(+0.87%) |
Jul 11, 2017 | 45.66 | 45.99 | 45.09 | 45.77 | 103,153 | +0.06(+0.13%) |
Jul 10, 2017 | 49.28 | 49.31 | 45.66 | 45.71 | 235,887 | -3.84(-7.75%) |
Jul 07, 2017 | 49.44 | 49.84 | 49.17 | 49.55 | 97,208 | +0.01(+0.02%) |
Jul 06, 2017 | 49.57 | 49.97 | 49.10 | 49.54 | 121,904 | -0.28(-0.56%) |
Jul 05, 2017 | 49.79 | 50.25 | 49.11 | 49.82 | 102,409 | +0.05(+0.10%) |