Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.58 | 53.33 | 51.87 | 52.18 | 443,696 | -0.32(-0.61%) |
Sep 28, 2017 | 53.54 | 53.78 | 52.26 | 52.50 | 327,485 | -1.05(-1.96%) |
Sep 27, 2017 | 53.86 | 54.27 | 53.20 | 53.55 | 484,618 | -0.16(-0.30%) |
Sep 26, 2017 | 52.94 | 54.04 | 52.62 | 53.71 | 490,108 | +0.48(+0.90%) |
Sep 25, 2017 | 51.90 | 53.77 | 51.77 | 53.23 | 577,705 | +1.48(+2.85%) |
Sep 22, 2017 | 51.61 | 52.16 | 51.43 | 51.75 | 654,494 | -0.29(-0.56%) |
Sep 21, 2017 | 52.63 | 53.04 | 51.75 | 52.04 | 544,017 | -0.97(-1.84%) |
Sep 20, 2017 | 52.98 | 54.12 | 52.46 | 53.02 | 485,597 | +0.26(+0.50%) |
Sep 19, 2017 | 53.67 | 54.01 | 52.37 | 52.76 | 556,308 | -1.24(-2.30%) |
Sep 18, 2017 | 54.85 | 54.93 | 53.78 | 54.00 | 338,487 | -0.77(-1.41%) |
Sep 15, 2017 | 56.02 | 56.33 | 54.57 | 54.77 | 496,046 | -1.21(-2.17%) |
Sep 14, 2017 | 55.51 | 56.33 | 54.92 | 55.98 | 422,743 | +0.68(+1.22%) |
Sep 13, 2017 | 54.67 | 56.40 | 54.67 | 55.31 | 539,511 | +0.72(+1.32%) |
Sep 12, 2017 | 56.94 | 56.94 | 54.49 | 54.59 | 647,287 | -0.29(-0.53%) |
Sep 11, 2017 | 56.10 | 57.10 | 54.48 | 54.88 | 630,038 | -0.76(-1.37%) |
Sep 08, 2017 | 56.49 | 56.84 | 55.16 | 55.64 | 526,400 | -1.17(-2.06%) |
Sep 07, 2017 | 57.14 | 57.15 | 56.08 | 56.81 | 400,286 | -0.08(-0.14%) |
Sep 06, 2017 | 56.42 | 57.08 | 55.60 | 56.89 | 514,845 | +1.09(+1.96%) |
Sep 05, 2017 | 57.82 | 57.95 | 55.56 | 55.80 | 483,400 | -2.47(-4.23%) |
Sep 01, 2017 | 58.30 | 58.98 | 58.06 | 58.27 | 786,798 | +0.17(+0.30%) |
Aug 31, 2017 | 57.82 | 58.40 | 57.08 | 58.09 | 708,546 | +2.41(+4.34%) |
Aug 30, 2017 | 56.21 | 56.21 | 54.97 | 55.68 | 404,852 | -0.38(-0.67%) |
Aug 29, 2017 | 55.48 | 57.07 | 55.25 | 56.06 | 486,808 | +0.57(+1.04%) |
Aug 28, 2017 | 55.64 | 56.28 | 55.32 | 55.48 | 391,123 | +0.04(+0.08%) |
Aug 25, 2017 | 54.84 | 55.73 | 54.39 | 55.44 | 487,445 | +0.80(+1.47%) |
Aug 24, 2017 | 56.46 | 56.46 | 54.14 | 54.64 | 480,440 | -1.59(-2.83%) |
Aug 23, 2017 | 55.29 | 56.45 | 54.93 | 56.23 | 490,619 | +0.74(+1.33%) |
Aug 22, 2017 | 55.21 | 55.67 | 54.24 | 55.49 | 316,030 | +0.67(+1.21%) |
Aug 21, 2017 | 54.20 | 55.39 | 54.20 | 54.82 | 287,248 | +0.75(+1.38%) |
Aug 18, 2017 | 53.30 | 54.64 | 53.00 | 54.08 | 511,042 | +0.64(+1.21%) |
Aug 17, 2017 | 53.48 | 54.61 | 53.00 | 53.43 | 330,184 | -0.35(-0.65%) |
Aug 16, 2017 | 54.60 | 54.63 | 53.33 | 53.78 | 825,459 | -0.22(-0.40%) |
Aug 15, 2017 | 54.32 | 54.84 | 53.76 | 54.00 | 389,793 | -0.47(-0.86%) |
Aug 14, 2017 | 54.77 | 55.24 | 54.21 | 54.47 | 333,579 | +0.01(+0.03%) |
Aug 11, 2017 | 55.01 | 55.42 | 54.24 | 54.45 | 380,180 | -0.61(-1.10%) |
Aug 10, 2017 | 55.31 | 55.75 | 54.69 | 55.06 | 496,478 | -0.35(-0.64%) |
Aug 09, 2017 | 55.77 | 56.26 | 55.20 | 55.42 | 312,574 | -0.32(-0.57%) |
Aug 08, 2017 | 55.24 | 56.04 | 54.78 | 55.74 | 379,285 | +0.34(+0.61%) |
Aug 07, 2017 | 54.80 | 55.67 | 54.45 | 55.40 | 391,797 | +0.65(+1.19%) |
Aug 04, 2017 | 54.19 | 55.38 | 53.64 | 54.74 | 419,803 | +0.75(+1.39%) |
Aug 03, 2017 | 55.99 | 56.37 | 53.88 | 53.99 | 386,332 | -1.94(-3.47%) |
Aug 02, 2017 | 55.46 | 56.39 | 55.23 | 55.93 | 415,621 | -0.17(-0.30%) |
Aug 01, 2017 | 55.13 | 56.47 | 54.44 | 56.10 | 565,613 | +1.02(+1.85%) |
Jul 31, 2017 | 53.09 | 55.79 | 53.02 | 55.08 | 599,744 | +1.99(+3.75%) |
Jul 28, 2017 | 52.14 | 53.64 | 52.14 | 53.09 | 239,678 | +0.66(+1.26%) |
Jul 27, 2017 | 53.58 | 54.30 | 51.51 | 52.43 | 745,314 | -2.68(-4.86%) |
Jul 26, 2017 | 55.32 | 56.01 | 54.82 | 55.11 | 819,455 | -0.09(-0.17%) |
Jul 25, 2017 | 55.03 | 55.58 | 54.11 | 55.20 | 656,895 | +0.75(+1.38%) |
Jul 24, 2017 | 54.32 | 55.00 | 53.69 | 54.45 | 658,156 | -0.23(-0.42%) |
Jul 21, 2017 | 55.67 | 55.67 | 53.90 | 54.68 | 288,914 | -0.28(-0.50%) |
Jul 20, 2017 | 54.19 | 55.03 | 53.84 | 54.95 | 432,822 | +0.60(+1.11%) |
Jul 19, 2017 | 53.90 | 54.50 | 53.72 | 54.35 | 476,347 | +0.28(+0.52%) |
Jul 18, 2017 | 53.48 | 54.28 | 53.39 | 54.07 | 519,556 | +0.36(+0.67%) |
Jul 17, 2017 | 53.71 | 54.67 | 53.45 | 53.71 | 536,428 | -0.27(-0.50%) |
Jul 14, 2017 | 53.77 | 54.79 | 53.64 | 53.98 | 669,955 | +0.37(+0.69%) |
Jul 13, 2017 | 53.01 | 53.75 | 52.75 | 53.61 | 421,929 | +0.41(+0.76%) |
Jul 12, 2017 | 52.81 | 53.56 | 52.75 | 53.20 | 727,033 | +0.38(+0.71%) |
Jul 11, 2017 | 51.47 | 52.85 | 50.31 | 52.83 | 875,291 | +1.86(+3.65%) |
Jul 10, 2017 | 50.15 | 51.41 | 49.91 | 50.96 | 497,236 | +0.54(+1.08%) |
Jul 07, 2017 | 49.77 | 50.77 | 49.21 | 50.42 | 773,801 | +0.64(+1.29%) |
Jul 06, 2017 | 50.47 | 50.96 | 49.51 | 49.78 | 454,973 | -0.83(-1.65%) |
Jul 05, 2017 | 49.91 | 50.66 | 48.79 | 50.61 | 474,643 | +0.81(+1.63%) |