Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.19 | 55.36 | 54.46 | 54.95 | 500,950 | -0.25(-0.45%) |
Sep 28, 2017 | 55.73 | 55.73 | 54.99 | 55.19 | 493,450 | -0.49(-0.88%) |
Sep 27, 2017 | 56.05 | 56.22 | 55.30 | 55.68 | 464,185 | +0.04(+0.07%) |
Sep 26, 2017 | 55.44 | 56.14 | 55.30 | 55.64 | 635,946 | +0.37(+0.67%) |
Sep 25, 2017 | 55.15 | 55.32 | 54.54 | 55.28 | 542,493 | +0.12(+0.22%) |
Sep 22, 2017 | 54.66 | 55.32 | 53.97 | 55.15 | 698,738 | +0.45(+0.82%) |
Sep 21, 2017 | 55.32 | 55.44 | 54.21 | 54.70 | 462,183 | -0.66(-1.18%) |
Sep 20, 2017 | 55.85 | 56.01 | 54.95 | 55.36 | 596,289 | -0.37(-0.66%) |
Sep 19, 2017 | 55.77 | 56.22 | 55.32 | 55.73 | 465,035 | +0.00(+0.00%) |
Sep 18, 2017 | 55.89 | 57.20 | 55.44 | 55.73 | 576,450 | +0.04(+0.07%) |
Sep 15, 2017 | 55.40 | 55.81 | 55.19 | 55.68 | 772,061 | +0.41(+0.74%) |
Sep 14, 2017 | 54.87 | 55.36 | 54.17 | 55.28 | 421,688 | +0.41(+0.75%) |
Sep 13, 2017 | 55.03 | 55.36 | 54.21 | 54.87 | 758,733 | -0.25(-0.45%) |
Sep 12, 2017 | 55.40 | 56.79 | 54.78 | 55.11 | 1,079,275 | -0.20(-0.37%) |
Sep 11, 2017 | 55.36 | 56.05 | 54.87 | 55.32 | 962,298 | +1.02(+1.89%) |
Sep 08, 2017 | 55.11 | 55.23 | 54.01 | 54.29 | 580,821 | -0.94(-1.70%) |
Sep 07, 2017 | 55.85 | 55.85 | 54.87 | 55.23 | 570,687 | -0.57(-1.03%) |
Sep 06, 2017 | 56.01 | 56.01 | 54.70 | 55.81 | 668,966 | +0.16(+0.29%) |
Sep 05, 2017 | 56.01 | 57.57 | 55.28 | 55.64 | 733,608 | -0.45(-0.80%) |
Sep 01, 2017 | 55.15 | 56.30 | 54.91 | 56.09 | 1,237,563 | +1.31(+2.39%) |
Aug 31, 2017 | 54.83 | 56.01 | 54.58 | 54.78 | 1,247,677 | +0.49(+0.90%) |
Aug 30, 2017 | 52.74 | 54.62 | 52.61 | 54.29 | 659,745 | +1.56(+2.95%) |
Aug 29, 2017 | 51.51 | 52.86 | 51.43 | 52.74 | 824,771 | +0.57(+1.10%) |
Aug 28, 2017 | 51.63 | 52.37 | 51.47 | 52.16 | 542,076 | +0.61(+1.19%) |
Aug 25, 2017 | 51.96 | 52.41 | 51.43 | 51.55 | 556,405 | +0.00(+0.00%) |
Aug 24, 2017 | 51.63 | 52.08 | 51.26 | 51.55 | 712,090 | -0.08(-0.16%) |
Aug 23, 2017 | 50.44 | 51.75 | 50.12 | 51.63 | 730,672 | +0.74(+1.45%) |
Aug 22, 2017 | 49.58 | 51.06 | 49.46 | 50.89 | 743,402 | +1.52(+3.07%) |
Aug 21, 2017 | 48.68 | 49.46 | 48.48 | 49.38 | 488,242 | +0.49(+1.00%) |
Aug 18, 2017 | 47.54 | 49.22 | 47.54 | 48.89 | 602,700 | +1.02(+2.14%) |
Aug 17, 2017 | 49.38 | 49.83 | 47.76 | 47.86 | 857,658 | -1.92(-3.87%) |
Aug 16, 2017 | 50.12 | 50.12 | 49.17 | 49.79 | 552,271 | +0.00(+0.00%) |
Aug 15, 2017 | 48.89 | 49.87 | 48.64 | 49.79 | 714,438 | +1.02(+2.10%) |
Aug 14, 2017 | 48.93 | 49.44 | 48.27 | 48.77 | 855,891 | +0.16(+0.34%) |
Aug 11, 2017 | 47.99 | 49.38 | 47.91 | 48.60 | 1,025,833 | +0.49(+1.02%) |
Aug 10, 2017 | 48.93 | 48.93 | 47.25 | 48.11 | 1,021,399 | -0.98(-2.00%) |
Aug 09, 2017 | 49.75 | 50.24 | 48.93 | 49.09 | 915,645 | -1.15(-2.28%) |
Aug 08, 2017 | 52.00 | 52.00 | 49.87 | 50.24 | 1,170,454 | -2.17(-4.14%) |
Aug 07, 2017 | 52.78 | 52.82 | 51.06 | 52.41 | 1,178,646 | -0.37(-0.70%) |
Aug 04, 2017 | 53.56 | 53.72 | 51.80 | 52.78 | 1,726,770 | -0.86(-1.60%) |
Aug 03, 2017 | 52.45 | 54.74 | 52.41 | 53.64 | 3,300,205 | -5.20(-8.84%) |
Aug 02, 2017 | 57.81 | 59.00 | 57.49 | 58.84 | 968,130 | +0.70(+1.20%) |
Aug 01, 2017 | 57.73 | 58.43 | 57.40 | 58.14 | 685,315 | +0.57(+1.00%) |
Jul 31, 2017 | 57.36 | 58.02 | 56.67 | 57.57 | 506,041 | +0.41(+0.72%) |
Jul 28, 2017 | 55.81 | 57.32 | 55.48 | 57.16 | 808,730 | +1.35(+2.42%) |
Jul 27, 2017 | 56.42 | 56.67 | 55.44 | 55.81 | 502,918 | -0.20(-0.37%) |
Jul 26, 2017 | 57.53 | 57.53 | 55.68 | 56.01 | 568,174 | -1.27(-2.22%) |
Jul 25, 2017 | 57.49 | 57.57 | 56.67 | 57.28 | 659,166 | +0.37(+0.65%) |
Jul 24, 2017 | 57.08 | 57.20 | 56.54 | 56.91 | 634,014 | -0.16(-0.29%) |
Jul 21, 2017 | 57.45 | 57.45 | 56.38 | 57.08 | 531,908 | -0.37(-0.64%) |
Jul 20, 2017 | 58.18 | 58.18 | 57.12 | 57.45 | 366,226 | -0.70(-1.20%) |
Jul 19, 2017 | 58.02 | 58.39 | 57.65 | 58.14 | 530,452 | +0.53(+0.92%) |
Jul 18, 2017 | 57.69 | 58.10 | 57.28 | 57.61 | 452,834 | +0.08(+0.14%) |
Jul 17, 2017 | 57.77 | 58.18 | 57.12 | 57.53 | 645,637 | -0.20(-0.35%) |
Jul 14, 2017 | 57.53 | 58.10 | 57.28 | 57.73 | 705,074 | +0.45(+0.79%) |
Jul 13, 2017 | 57.28 | 57.61 | 56.26 | 57.28 | 646,734 | -0.04(-0.07%) |
Jul 12, 2017 | 57.08 | 57.61 | 56.38 | 57.32 | 651,510 | +1.39(+2.49%) |
Jul 11, 2017 | 56.09 | 56.46 | 55.36 | 55.93 | 512,178 | -0.16(-0.29%) |
Jul 10, 2017 | 55.93 | 56.83 | 55.73 | 56.09 | 455,476 | -0.08(-0.15%) |
Jul 07, 2017 | 55.68 | 56.63 | 54.91 | 56.18 | 574,259 | +0.91(+1.64%) |
Jul 06, 2017 | 57.22 | 57.26 | 55.06 | 55.27 | 899,057 | -2.00(-3.49%) |
Jul 05, 2017 | 57.51 | 57.71 | 56.02 | 57.26 | 747,556 | -0.24(-0.42%) |