Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.04 | 53.27 | 52.97 | 53.17 | 30,907 | +0.25(+0.47%) |
Sep 28, 2017 | 52.63 | 52.97 | 52.49 | 52.92 | 7,104 | +0.10(+0.19%) |
Sep 27, 2017 | 52.64 | 52.86 | 52.50 | 52.82 | 5,804 | +0.05(+0.10%) |
Sep 26, 2017 | 52.91 | 52.91 | 52.64 | 52.77 | 5,573 | +0.04(+0.07%) |
Sep 25, 2017 | 53.04 | 53.05 | 52.73 | 52.73 | 40,427 | -0.63(-1.17%) |
Sep 22, 2017 | 53.23 | 53.36 | 53.14 | 53.36 | 4,720 | +0.04(+0.08%) |
Sep 21, 2017 | 53.32 | 53.51 | 53.23 | 53.32 | 16,207 | -0.16(-0.31%) |
Sep 20, 2017 | 53.61 | 53.89 | 53.41 | 53.48 | 13,148 | -0.21(-0.39%) |
Sep 19, 2017 | 53.48 | 53.69 | 53.37 | 53.69 | 6,026 | +0.39(+0.73%) |
Sep 18, 2017 | 53.23 | 53.45 | 53.21 | 53.30 | 26,987 | +0.17(+0.32%) |
Sep 15, 2017 | 53.08 | 53.23 | 53.06 | 53.13 | 5,972 | -0.14(-0.26%) |
Sep 14, 2017 | 52.99 | 53.27 | 52.95 | 53.27 | 8,842 | +0.02(+0.03%) |
Sep 13, 2017 | 53.41 | 53.41 | 53.19 | 53.25 | 13,022 | -0.42(-0.79%) |
Sep 12, 2017 | 53.55 | 53.71 | 53.55 | 53.67 | 12,795 | +0.31(+0.58%) |
Sep 11, 2017 | 53.17 | 53.37 | 53.10 | 53.36 | 23,560 | +0.52(+0.98%) |
Sep 08, 2017 | 53.06 | 53.06 | 52.77 | 52.84 | 22,908 | -0.21(-0.40%) |
Sep 07, 2017 | 53.01 | 53.10 | 52.92 | 53.06 | 6,373 | +0.35(+0.66%) |
Sep 06, 2017 | 52.64 | 52.74 | 52.61 | 52.71 | 6,101 | +0.23(+0.43%) |
Sep 05, 2017 | 52.87 | 52.88 | 52.23 | 52.48 | 12,239 | -0.37(-0.71%) |
Sep 01, 2017 | 52.71 | 52.90 | 52.62 | 52.85 | 37,768 | +0.41(+0.78%) |
Aug 31, 2017 | 52.27 | 52.49 | 52.11 | 52.45 | 46,189 | +0.50(+0.97%) |
Aug 30, 2017 | 51.77 | 51.99 | 51.77 | 51.94 | 3,630 | +0.04(+0.08%) |
Aug 29, 2017 | 51.63 | 51.90 | 51.63 | 51.90 | 19,017 | -0.07(-0.14%) |
Aug 28, 2017 | 51.97 | 52.01 | 51.82 | 51.97 | 13,905 | +0.02(+0.05%) |
Aug 25, 2017 | 51.84 | 52.02 | 51.80 | 51.95 | 4,975 | +0.34(+0.67%) |
Aug 24, 2017 | 51.58 | 51.68 | 51.58 | 51.61 | 35,219 | +0.05(+0.11%) |
Aug 23, 2017 | 51.43 | 51.55 | 51.43 | 51.55 | 27,101 | +0.15(+0.30%) |
Aug 22, 2017 | 51.18 | 51.40 | 51.18 | 51.40 | 8,347 | +0.53(+1.04%) |
Aug 21, 2017 | 50.78 | 50.89 | 50.65 | 50.87 | 8,344 | +0.24(+0.48%) |
Aug 18, 2017 | 50.57 | 50.76 | 50.52 | 50.62 | 9,182 | -0.03(-0.06%) |
Aug 17, 2017 | 51.10 | 51.10 | 50.66 | 50.66 | 7,065 | -0.47(-0.92%) |
Aug 16, 2017 | 50.74 | 51.14 | 50.74 | 51.13 | 6,780 | +0.61(+1.21%) |
Aug 15, 2017 | 50.45 | 50.52 | 50.32 | 50.52 | 27,568 | -0.11(-0.22%) |
Aug 14, 2017 | 50.61 | 50.76 | 50.61 | 50.63 | 3,564 | +0.37(+0.74%) |
Aug 11, 2017 | 50.26 | 50.35 | 50.19 | 50.26 | 4,409 | -0.11(-0.23%) |
Aug 10, 2017 | 50.78 | 50.84 | 50.37 | 50.37 | 23,627 | -0.65(-1.27%) |
Aug 09, 2017 | 50.84 | 51.04 | 50.84 | 51.02 | 9,254 | -0.16(-0.32%) |
Aug 08, 2017 | 51.30 | 51.40 | 51.15 | 51.18 | 11,688 | -0.33(-0.63%) |
Aug 07, 2017 | 51.35 | 51.51 | 51.35 | 51.51 | 3,823 | +0.24(+0.46%) |
Aug 04, 2017 | 51.21 | 51.29 | 51.01 | 51.27 | 5,490 | +0.18(+0.35%) |
Aug 03, 2017 | 51.19 | 51.19 | 51.01 | 51.10 | 38,933 | -0.17(-0.33%) |
Aug 02, 2017 | 51.07 | 51.27 | 51.05 | 51.27 | 17,755 | -0.01(-0.02%) |
Aug 01, 2017 | 51.37 | 51.38 | 51.19 | 51.27 | 92,814 | +0.03(+0.06%) |
Jul 31, 2017 | 51.35 | 51.35 | 51.09 | 51.24 | 26,459 | +0.31(+0.61%) |
Jul 28, 2017 | 50.86 | 50.95 | 50.85 | 50.93 | 10,435 | -0.11(-0.22%) |
Jul 27, 2017 | 51.37 | 51.37 | 50.88 | 51.05 | 19,365 | -0.23(-0.45%) |
Jul 26, 2017 | 51.10 | 51.30 | 51.01 | 51.28 | 12,492 | +0.13(+0.24%) |
Jul 25, 2017 | 50.92 | 51.18 | 50.92 | 51.15 | 22,420 | +0.55(+1.09%) |
Jul 24, 2017 | 50.52 | 50.60 | 50.41 | 50.60 | 3,785 | +0.07(+0.15%) |
Jul 21, 2017 | 50.62 | 50.62 | 50.49 | 50.53 | 2,570 | -0.24(-0.48%) |
Jul 20, 2017 | 50.95 | 50.95 | 50.71 | 50.77 | 4,072 | -0.17(-0.34%) |
Jul 19, 2017 | 50.66 | 50.95 | 50.66 | 50.94 | 23,801 | +0.23(+0.46%) |
Jul 18, 2017 | 50.62 | 50.71 | 50.58 | 50.71 | 13,950 | -0.04(-0.08%) |
Jul 17, 2017 | 50.66 | 50.87 | 50.62 | 50.75 | 4,795 | +0.13(+0.26%) |
Jul 14, 2017 | 50.39 | 50.67 | 50.36 | 50.62 | 6,293 | +0.48(+0.96%) |
Jul 13, 2017 | 50.03 | 50.16 | 49.96 | 50.14 | 28,367 | +0.10(+0.19%) |
Jul 12, 2017 | 49.92 | 50.07 | 49.84 | 50.04 | 43,005 | +0.54(+1.10%) |
Jul 11, 2017 | 49.29 | 49.54 | 49.17 | 49.49 | 14,828 | +0.32(+0.64%) |
Jul 10, 2017 | 48.74 | 49.29 | 48.74 | 49.18 | 16,845 | +0.35(+0.72%) |
Jul 07, 2017 | 48.74 | 48.86 | 48.52 | 48.83 | 9,466 | +0.14(+0.28%) |
Jul 06, 2017 | 48.79 | 48.90 | 48.62 | 48.69 | 13,432 | -0.40(-0.81%) |
Jul 05, 2017 | 49.05 | 49.11 | 48.83 | 49.09 | 18,578 | +0.05(+0.11%) |