Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.30 | 51.48 | 51.02 | 51.27 | 462,175 | -0.04(-0.07%) |
Sep 28, 2017 | 51.34 | 51.61 | 51.03 | 51.31 | 441,055 | -0.23(-0.44%) |
Sep 27, 2017 | 51.46 | 51.54 | 614,178 | -0.05(-0.11%) | ||
Sep 26, 2017 | 51.42 | 51.68 | 51.26 | 51.59 | 509,408 | +0.26(+0.50%) |
Sep 25, 2017 | 51.34 | 51.51 | 50.84 | 51.34 | 602,231 | -0.14(-0.27%) |
Sep 22, 2017 | 50.16 | 51.59 | 50.16 | 51.47 | 856,058 | +1.38(+2.76%) |
Sep 21, 2017 | 50.08 | 50.17 | 49.75 | 50.09 | 1,015,785 | +0.04(+0.07%) |
Sep 20, 2017 | 50.01 | 50.33 | 49.83 | 50.05 | 560,833 | +0.15(+0.29%) |
Sep 19, 2017 | 49.55 | 49.94 | 49.52 | 49.91 | 472,322 | +0.30(+0.61%) |
Sep 18, 2017 | 49.02 | 49.69 | 48.94 | 49.61 | 535,129 | +0.70(+1.42%) |
Sep 15, 2017 | 48.82 | 49.08 | 48.61 | 48.91 | 702,456 | +0.14(+0.28%) |
Sep 14, 2017 | 49.20 | 49.20 | 48.73 | 48.77 | 673,905 | -0.50(-1.02%) |
Sep 13, 2017 | 49.58 | 49.58 | 49.20 | 49.28 | 379,111 | -0.43(-0.87%) |
Sep 12, 2017 | 50.09 | 50.18 | 49.62 | 49.71 | 421,010 | -0.29(-0.59%) |
Sep 11, 2017 | 49.47 | 50.01 | 49.36 | 50.00 | 605,005 | +0.76(+1.54%) |
Sep 08, 2017 | 49.40 | 49.40 | 48.78 | 49.24 | 589,706 | -0.16(-0.33%) |
Sep 07, 2017 | 49.29 | 49.43 | 49.04 | 49.40 | 287,773 | +0.18(+0.37%) |
Sep 06, 2017 | 50.02 | 50.02 | 49.11 | 49.22 | 1,124,881 | -0.58(-1.16%) |
Sep 05, 2017 | 49.81 | 49.99 | 49.51 | 49.80 | 781,575 | -0.16(-0.33%) |
Sep 01, 2017 | 50.14 | 50.16 | 49.81 | 49.96 | 277,076 | -0.12(-0.24%) |
Aug 31, 2017 | 49.69 | 50.13 | 49.54 | 50.08 | 323,927 | +0.54(+1.09%) |
Aug 30, 2017 | 49.20 | 49.74 | 49.13 | 49.54 | 516,088 | +0.30(+0.61%) |
Aug 29, 2017 | 48.93 | 49.29 | 48.75 | 49.24 | 414,103 | +0.27(+0.56%) |
Aug 28, 2017 | 49.01 | 49.19 | 48.82 | 48.97 | 966,316 | +0.15(+0.30%) |
Aug 25, 2017 | 49.16 | 49.40 | 48.77 | 48.82 | 569,405 | -0.12(-0.24%) |
Aug 24, 2017 | 48.86 | 49.08 | 48.64 | 48.94 | 424,145 | +0.26(+0.53%) |
Aug 23, 2017 | 48.70 | 49.02 | 48.61 | 48.68 | 464,378 | -0.23(-0.47%) |
Aug 22, 2017 | 48.93 | 49.08 | 48.63 | 48.91 | 672,514 | +0.12(+0.24%) |
Aug 21, 2017 | 48.84 | 48.97 | 48.45 | 48.79 | 1,070,524 | +0.02(+0.04%) |
Aug 18, 2017 | 48.98 | 49.00 | 48.65 | 48.77 | 410,946 | -0.32(-0.65%) |
Aug 17, 2017 | 49.16 | 49.37 | 49.01 | 49.09 | 336,573 | -0.24(-0.48%) |
Aug 16, 2017 | 49.46 | 49.72 | 49.21 | 49.33 | 368,193 | +0.13(+0.26%) |
Aug 15, 2017 | 49.28 | 49.47 | 49.16 | 49.20 | 365,944 | -0.06(-0.13%) |
Aug 14, 2017 | 49.23 | 49.53 | 49.15 | 49.27 | 570,817 | +0.17(+0.35%) |
Aug 11, 2017 | 48.89 | 49.60 | 48.89 | 49.09 | 487,588 | -0.18(-0.37%) |
Aug 10, 2017 | 49.31 | 49.79 | 49.05 | 49.28 | 710,262 | -0.04(-0.07%) |
Aug 09, 2017 | 49.18 | 49.81 | 48.85 | 49.31 | 858,714 | +0.11(+0.22%) |
Aug 08, 2017 | 48.13 | 49.61 | 48.01 | 49.20 | 1,019,432 | +0.80(+1.66%) |
Aug 07, 2017 | 48.49 | 48.64 | 48.09 | 48.40 | 970,037 | -0.06(-0.13%) |
Aug 04, 2017 | 48.60 | 48.66 | 48.24 | 48.46 | 1,319,527 | +0.07(+0.15%) |
Aug 03, 2017 | 48.50 | 48.84 | 48.09 | 48.39 | 536,317 | -0.05(-0.09%) |
Aug 02, 2017 | 48.12 | 48.47 | 47.83 | 48.44 | 525,014 | +0.26(+0.53%) |
Aug 01, 2017 | 48.34 | 48.43 | 47.77 | 48.18 | 579,001 | +0.06(+0.13%) |
Jul 31, 2017 | 48.50 | 48.79 | 47.96 | 48.12 | 674,718 | -0.26(-0.55%) |
Jul 28, 2017 | 48.23 | 48.57 | 47.93 | 48.38 | 1,417,698 | +0.13(+0.27%) |
Jul 27, 2017 | 48.28 | 48.47 | 47.93 | 48.25 | 887,577 | +0.12(+0.25%) |
Jul 26, 2017 | 48.27 | 48.35 | 47.84 | 48.13 | 608,284 | -0.12(-0.25%) |
Jul 25, 2017 | 47.66 | 48.46 | 47.56 | 48.25 | 754,621 | +0.79(+1.67%) |
Jul 24, 2017 | 47.13 | 47.52 | 46.99 | 47.46 | 488,592 | +0.34(+0.72%) |
Jul 21, 2017 | 46.87 | 47.17 | 46.56 | 47.12 | 814,710 | +0.37(+0.78%) |
Jul 20, 2017 | 46.66 | 46.85 | 46.46 | 46.76 | 498,336 | +0.18(+0.39%) |
Jul 19, 2017 | 46.16 | 46.73 | 45.99 | 46.57 | 707,587 | +0.46(+0.99%) |
Jul 18, 2017 | 46.23 | 46.34 | 46.04 | 46.12 | 560,049 | -0.15(-0.32%) |
Jul 17, 2017 | 46.02 | 46.36 | 45.83 | 46.26 | 738,857 | +0.23(+0.50%) |
Jul 14, 2017 | 45.87 | 46.31 | 45.79 | 46.03 | 540,311 | +0.18(+0.40%) |
Jul 13, 2017 | 45.63 | 45.87 | 45.55 | 45.85 | 570,284 | +0.23(+0.50%) |
Jul 12, 2017 | 45.39 | 45.77 | 45.39 | 45.62 | 589,156 | +0.50(+1.11%) |
Jul 11, 2017 | 44.93 | 45.21 | 44.67 | 45.12 | 715,138 | +0.18(+0.41%) |
Jul 10, 2017 | 44.70 | 45.18 | 44.56 | 44.94 | 507,304 | +0.11(+0.24%) |
Jul 07, 2017 | 44.69 | 44.90 | 44.39 | 44.83 | 459,159 | +0.26(+0.57%) |
Jul 06, 2017 | 44.56 | 44.84 | 44.28 | 44.57 | 1,099,774 | -0.16(-0.35%) |
Jul 05, 2017 | 44.37 | 44.82 | 44.25 | 44.73 | 941,762 | +0.34(+0.76%) |