Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 56.65 | 57.38 | 54.94 | 57.19 | 257,219 | +0.79(+1.40%) |
Sep 28, 2017 | 55.65 | 56.69 | 55.65 | 56.40 | 295,196 | +0.70(+1.25%) |
Sep 27, 2017 | 54.74 | 55.85 | 54.42 | 55.70 | 174,615 | +0.88(+1.61%) |
Sep 26, 2017 | 53.80 | 55.09 | 53.40 | 54.82 | 167,934 | +1.10(+2.04%) |
Sep 25, 2017 | 54.13 | 54.79 | 53.68 | 53.72 | 118,325 | -0.43(-0.79%) |
Sep 22, 2017 | 54.03 | 54.52 | 53.92 | 54.15 | 136,311 | -0.08(-0.15%) |
Sep 21, 2017 | 54.44 | 54.49 | 53.76 | 54.23 | 115,000 | -0.21(-0.39%) |
Sep 20, 2017 | 54.24 | 54.62 | 53.83 | 54.45 | 117,479 | +0.20(+0.38%) |
Sep 19, 2017 | 54.18 | 54.37 | 53.80 | 54.24 | 156,557 | +0.06(+0.10%) |
Sep 18, 2017 | 54.83 | 54.92 | 54.03 | 54.19 | 83,313 | -0.64(-1.17%) |
Sep 15, 2017 | 54.57 | 55.10 | 54.10 | 54.83 | 222,164 | +0.39(+0.72%) |
Sep 14, 2017 | 55.00 | 55.00 | 53.90 | 54.44 | 128,077 | -0.58(-1.05%) |
Sep 13, 2017 | 54.55 | 55.02 | 54.36 | 55.01 | 121,948 | +0.59(+1.09%) |
Sep 12, 2017 | 54.56 | 54.56 | 54.11 | 54.42 | 157,104 | -0.04(-0.07%) |
Sep 11, 2017 | 54.35 | 54.86 | 54.31 | 54.46 | 151,415 | +0.36(+0.67%) |
Sep 08, 2017 | 54.19 | 54.62 | 53.91 | 54.09 | 102,984 | -0.08(-0.15%) |
Sep 07, 2017 | 54.72 | 54.72 | 53.90 | 54.18 | 97,824 | -0.33(-0.60%) |
Sep 06, 2017 | 54.05 | 54.73 | 54.02 | 54.50 | 135,089 | +0.62(+1.15%) |
Sep 05, 2017 | 53.99 | 54.47 | 53.40 | 53.88 | 119,568 | -0.14(-0.26%) |
Sep 01, 2017 | 53.44 | 54.09 | 53.21 | 54.02 | 118,241 | +0.82(+1.54%) |
Aug 31, 2017 | 52.86 | 53.57 | 52.86 | 53.20 | 134,587 | +0.38(+0.72%) |
Aug 30, 2017 | 53.04 | 53.17 | 52.70 | 52.82 | 87,616 | -0.11(-0.21%) |
Aug 29, 2017 | 52.86 | 53.38 | 52.44 | 52.93 | 143,810 | -0.32(-0.61%) |
Aug 28, 2017 | 53.02 | 53.42 | 52.73 | 53.26 | 109,761 | +0.15(+0.28%) |
Aug 25, 2017 | 52.48 | 53.26 | 52.29 | 53.11 | 101,481 | +0.84(+1.60%) |
Aug 24, 2017 | 51.58 | 52.40 | 51.52 | 52.27 | 131,318 | +0.99(+1.94%) |
Aug 23, 2017 | 51.56 | 51.57 | 50.97 | 51.28 | 172,712 | -0.17(-0.32%) |
Aug 22, 2017 | 52.11 | 52.18 | 51.43 | 51.45 | 183,120 | -0.46(-0.89%) |
Aug 21, 2017 | 52.32 | 52.32 | 51.74 | 51.91 | 84,368 | -0.51(-0.97%) |
Aug 18, 2017 | 53.17 | 53.51 | 51.99 | 52.42 | 158,359 | -1.10(-2.05%) |
Aug 17, 2017 | 53.87 | 54.19 | 53.33 | 53.52 | 179,192 | -0.55(-1.01%) |
Aug 16, 2017 | 53.95 | 54.32 | 53.57 | 54.07 | 115,400 | +0.18(+0.33%) |
Aug 15, 2017 | 54.42 | 55.00 | 53.56 | 53.89 | 174,662 | -0.69(-1.26%) |
Aug 14, 2017 | 54.23 | 54.61 | 54.23 | 54.58 | 99,505 | +0.69(+1.27%) |
Aug 11, 2017 | 54.03 | 54.46 | 53.12 | 53.89 | 120,252 | +0.09(+0.17%) |
Aug 10, 2017 | 54.41 | 54.87 | 53.72 | 53.80 | 139,151 | -0.89(-1.63%) |
Aug 09, 2017 | 54.78 | 55.19 | 54.48 | 54.69 | 123,357 | -0.33(-0.61%) |
Aug 08, 2017 | 55.42 | 55.83 | 54.87 | 55.02 | 125,083 | -0.04(-0.07%) |
Aug 07, 2017 | 54.75 | 55.35 | 54.74 | 55.06 | 116,945 | +0.32(+0.59%) |
Aug 04, 2017 | 55.27 | 54.48 | 54.73 | 113,388 | +0.24(+0.44%) | |
Aug 03, 2017 | 54.53 | 55.48 | 54.29 | 54.49 | 122,105 | -0.03(-0.05%) |
Aug 02, 2017 | 55.56 | 56.15 | 54.47 | 54.52 | 179,198 | -0.94(-1.70%) |
Aug 01, 2017 | 56.19 | 56.40 | 55.36 | 55.47 | 218,407 | -0.62(-1.11%) |
Jul 31, 2017 | 57.16 | 57.16 | 55.53 | 56.09 | 458,096 | -1.32(-2.31%) |
Jul 28, 2017 | 53.37 | 57.48 | 53.37 | 57.41 | 555,444 | +4.02(+7.53%) |
Jul 27, 2017 | 53.51 | 53.98 | 53.23 | 53.39 | 192,902 | -0.13(-0.24%) |
Jul 26, 2017 | 53.26 | 53.60 | 52.89 | 53.52 | 134,116 | +0.38(+0.71%) |
Jul 25, 2017 | 52.69 | 54.07 | 52.45 | 53.14 | 349,976 | +0.69(+1.32%) |
Jul 24, 2017 | 53.28 | 53.28 | 52.02 | 52.45 | 303,140 | -0.92(-1.72%) |
Jul 21, 2017 | 53.65 | 53.65 | 52.80 | 53.36 | 210,296 | -0.29(-0.53%) |
Jul 20, 2017 | 53.84 | 52.57 | 53.65 | 398,123 | +0.77(+1.45%) | |
Jul 19, 2017 | 52.12 | 53.06 | 52.08 | 52.88 | 141,442 | +0.76(+1.46%) |
Jul 18, 2017 | 51.61 | 52.33 | 51.44 | 52.12 | 217,716 | +0.32(+0.63%) |
Jul 17, 2017 | 51.71 | 52.47 | 51.61 | 51.80 | 128,388 | +0.08(+0.16%) |
Jul 14, 2017 | 51.94 | 52.02 | 51.38 | 51.72 | 85,386 | -0.22(-0.43%) |
Jul 13, 2017 | 51.69 | 52.12 | 51.44 | 51.94 | 107,717 | +0.20(+0.39%) |
Jul 12, 2017 | 51.86 | 52.13 | 51.51 | 51.74 | 81,649 | +0.19(+0.36%) |
Jul 11, 2017 | 52.54 | 52.61 | 51.09 | 51.55 | 160,251 | -0.89(-1.69%) |
Jul 10, 2017 | 53.19 | 53.19 | 52.28 | 52.44 | 95,964 | -0.83(-1.56%) |
Jul 07, 2017 | 52.67 | 53.40 | 52.52 | 53.27 | 92,182 | +0.70(+1.34%) |
Jul 06, 2017 | 53.35 | 53.35 | 52.34 | 52.57 | 127,818 | -1.06(-1.99%) |
Jul 05, 2017 | 53.82 | 53.82 | 53.23 | 53.63 | 155,337 | -0.24(-0.45%) |