Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.53 | 50.86 | 50.44 | 50.84 | 201,105 | +0.37(+0.73%) |
Sep 28, 2017 | 50.48 | 50.62 | 50.36 | 50.47 | 45,445 | +0.07(+0.13%) |
Sep 27, 2017 | 50.44 | 50.47 | 50.25 | 50.40 | 62,093 | -0.03(-0.06%) |
Sep 26, 2017 | 50.64 | 50.85 | 50.44 | 50.44 | 39,751 | -0.26(-0.52%) |
Sep 25, 2017 | 50.72 | 50.91 | 50.60 | 50.70 | 187,897 | -0.08(-0.16%) |
Sep 22, 2017 | 50.77 | 50.83 | 50.56 | 50.78 | 39,452 | +0.09(+0.19%) |
Sep 21, 2017 | 50.84 | 50.87 | 50.67 | 50.69 | 105,910 | -0.14(-0.28%) |
Sep 20, 2017 | 50.88 | 50.98 | 50.63 | 50.83 | 39,370 | +0.01(+0.02%) |
Sep 19, 2017 | 51.16 | 51.16 | 50.79 | 50.82 | 36,955 | -0.20(-0.39%) |
Sep 18, 2017 | 51.16 | 51.24 | 50.98 | 51.02 | 64,668 | -0.12(-0.23%) |
Sep 15, 2017 | 51.17 | 51.28 | 51.06 | 51.14 | 32,309 | -0.06(-0.12%) |
Sep 14, 2017 | 51.04 | 51.28 | 50.98 | 51.20 | 42,330 | +0.10(+0.19%) |
Sep 13, 2017 | 51.32 | 51.38 | 51.07 | 51.10 | 37,200 | -0.24(-0.48%) |
Sep 12, 2017 | 51.25 | 51.36 | 51.24 | 51.35 | 30,949 | +0.06(+0.12%) |
Sep 11, 2017 | 51.09 | 51.29 | 51.08 | 51.28 | 72,501 | +0.36(+0.70%) |
Sep 08, 2017 | 50.77 | 51.03 | 50.77 | 50.92 | 64,424 | +0.19(+0.38%) |
Sep 07, 2017 | 50.39 | 50.81 | 50.26 | 50.73 | 55,826 | +0.52(+1.03%) |
Sep 06, 2017 | 50.07 | 50.25 | 50.01 | 50.21 | 49,993 | +0.28(+0.56%) |
Sep 05, 2017 | 50.03 | 50.18 | 49.74 | 49.93 | 210,861 | -0.22(-0.44%) |
Sep 01, 2017 | 50.27 | 50.29 | 50.04 | 50.16 | 159,971 | +0.08(+0.15%) |
Aug 31, 2017 | 49.52 | 50.18 | 49.52 | 50.08 | 92,126 | +0.72(+1.47%) |
Aug 30, 2017 | 49.16 | 49.43 | 49.12 | 49.36 | 33,077 | +0.09(+0.18%) |
Aug 29, 2017 | 48.96 | 49.30 | 48.96 | 49.27 | 101,001 | +0.12(+0.24%) |
Aug 28, 2017 | 49.15 | 49.25 | 49.06 | 49.15 | 135,039 | +0.18(+0.37%) |
Aug 25, 2017 | 49.20 | 48.97 | 48.97 | 24,410 | +0.12(+0.25%) | |
Aug 24, 2017 | 48.81 | 49.02 | 48.75 | 48.85 | 108,865 | +0.09(+0.18%) |
Aug 23, 2017 | 48.88 | 48.94 | 48.71 | 48.76 | 52,426 | -0.32(-0.64%) |
Aug 22, 2017 | 48.61 | 49.08 | 48.51 | 49.08 | 21,607 | +0.54(+1.12%) |
Aug 21, 2017 | 48.37 | 48.56 | 48.32 | 48.53 | 39,678 | +0.14(+0.29%) |
Aug 18, 2017 | 48.52 | 48.61 | 48.39 | 48.39 | 108,381 | -0.15(-0.31%) |
Aug 17, 2017 | 48.97 | 49.13 | 48.54 | 48.54 | 181,163 | -0.53(-1.08%) |
Aug 16, 2017 | 48.99 | 49.13 | 48.98 | 49.07 | 44,463 | +0.15(+0.31%) |
Aug 15, 2017 | 48.96 | 49.01 | 48.90 | 48.92 | 77,991 | +0.04(+0.08%) |
Aug 14, 2017 | 48.88 | 48.98 | 48.85 | 48.88 | 24,096 | +0.26(+0.54%) |
Aug 11, 2017 | 48.52 | 48.81 | 48.52 | 48.61 | 49,668 | +0.16(+0.33%) |
Aug 10, 2017 | 48.89 | 48.91 | 48.45 | 48.45 | 71,222 | -0.61(-1.24%) |
Aug 09, 2017 | 48.92 | 49.06 | 48.89 | 49.06 | 81,201 | +0.06(+0.12%) |
Aug 08, 2017 | 49.16 | 49.27 | 48.91 | 49.00 | 151,123 | -0.21(-0.42%) |
Aug 07, 2017 | 49.18 | 49.22 | 49.13 | 49.21 | 29,781 | +0.04(+0.07%) |
Aug 04, 2017 | 49.32 | 49.36 | 49.13 | 49.18 | 155,987 | -0.12(-0.24%) |
Aug 03, 2017 | 49.35 | 49.38 | 49.22 | 49.29 | 178,683 | +0.05(+0.11%) |
Aug 02, 2017 | 49.36 | 49.36 | 49.14 | 49.24 | 726,234 | -0.14(-0.28%) |
Aug 01, 2017 | 49.68 | 49.68 | 49.31 | 49.38 | 374,584 | -0.12(-0.24%) |
Jul 31, 2017 | 49.54 | 49.66 | 49.48 | 49.50 | 217,972 | +0.09(+0.17%) |
Jul 28, 2017 | 49.20 | 49.47 | 49.13 | 49.41 | 40,503 | +0.16(+0.33%) |
Jul 27, 2017 | 49.65 | 49.65 | 49.06 | 49.25 | 187,160 | -0.46(-0.93%) |
Jul 26, 2017 | 49.70 | 49.72 | 49.60 | 49.71 | 60,668 | -0.09(-0.18%) |
Jul 25, 2017 | 50.18 | 50.18 | 49.73 | 49.80 | 73,277 | -0.20(-0.41%) |
Jul 24, 2017 | 50.03 | 50.06 | 49.83 | 50.00 | 36,371 | -0.07(-0.14%) |
Jul 21, 2017 | 50.04 | 50.13 | 50.03 | 50.07 | 124,768 | -0.13(-0.25%) |
Jul 20, 2017 | 50.00 | 50.27 | 50.00 | 50.20 | 327,610 | +0.36(+0.72%) |
Jul 19, 2017 | 49.74 | 49.88 | 49.74 | 49.84 | 47,201 | +0.26(+0.53%) |
Jul 18, 2017 | 49.54 | 49.62 | 49.37 | 49.58 | 38,999 | +0.03(+0.05%) |
Jul 17, 2017 | 49.73 | 49.79 | 49.50 | 49.55 | 81,818 | -0.14(-0.27%) |
Jul 14, 2017 | 49.49 | 49.80 | 49.47 | 49.69 | 57,532 | +0.30(+0.60%) |
Jul 13, 2017 | 49.37 | 49.48 | 49.13 | 49.39 | 104,718 | -0.04(-0.08%) |
Jul 12, 2017 | 49.33 | 49.55 | 49.29 | 49.43 | 39,364 | +0.50(+1.03%) |
Jul 11, 2017 | 48.89 | 49.00 | 48.72 | 48.93 | 59,901 | -0.09(-0.18%) |
Jul 10, 2017 | 49.08 | 49.11 | 48.93 | 49.01 | 47,155 | -0.12(-0.24%) |
Jul 07, 2017 | 48.97 | 49.18 | 48.90 | 49.13 | 156,872 | +0.24(+0.49%) |
Jul 06, 2017 | 49.21 | 49.25 | 48.81 | 48.89 | 404,965 | -0.61(-1.22%) |
Jul 05, 2017 | 49.22 | 49.58 | 49.17 | 49.50 | 68,170 | +0.14(+0.27%) |