Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.67 | 58.07 | 57.36 | 57.52 | 298,589 | -0.05(-0.09%) |
Sep 28, 2017 | 57.23 | 57.62 | 56.54 | 57.57 | 227,960 | +0.30(+0.52%) |
Sep 27, 2017 | 56.24 | 57.28 | 286,580 | +0.25(+0.43%) | ||
Sep 26, 2017 | 56.64 | 57.23 | 56.29 | 57.03 | 352,990 | +0.40(+0.70%) |
Sep 25, 2017 | 55.50 | 56.83 | 55.47 | 56.64 | 530,299 | +1.18(+2.14%) |
Sep 22, 2017 | 55.45 | 55.70 | 54.86 | 55.45 | 517,769 | -0.10(-0.18%) |
Sep 21, 2017 | 55.30 | 55.89 | 55.03 | 55.55 | 227,869 | +0.30(+0.54%) |
Sep 20, 2017 | 54.56 | 55.55 | 54.36 | 55.25 | 351,911 | +0.99(+1.82%) |
Sep 19, 2017 | 54.41 | 54.56 | 54.12 | 54.27 | 274,582 | -0.15(-0.27%) |
Sep 18, 2017 | 53.72 | 54.51 | 53.62 | 54.41 | 325,636 | +0.84(+1.57%) |
Sep 15, 2017 | 53.87 | 53.87 | 53.03 | 53.57 | 627,194 | -0.20(-0.37%) |
Sep 14, 2017 | 54.02 | 54.31 | 53.67 | 53.77 | 353,349 | -0.30(-0.55%) |
Sep 13, 2017 | 53.23 | 54.17 | 53.10 | 54.07 | 315,953 | +0.79(+1.48%) |
Sep 12, 2017 | 52.69 | 53.70 | 52.09 | 53.28 | 376,634 | +0.79(+1.51%) |
Sep 11, 2017 | 50.96 | 52.93 | 50.96 | 52.49 | 436,983 | +1.78(+3.51%) |
Sep 08, 2017 | 49.77 | 50.81 | 49.57 | 50.71 | 426,412 | +0.89(+1.78%) |
Sep 07, 2017 | 50.12 | 50.12 | 48.74 | 49.82 | 326,262 | -0.15(-0.30%) |
Sep 06, 2017 | 49.97 | 50.27 | 49.53 | 49.97 | 395,017 | +0.30(+0.60%) |
Sep 05, 2017 | 50.07 | 50.36 | 49.33 | 49.67 | 268,790 | -0.49(-0.98%) |
Sep 01, 2017 | 50.07 | 50.41 | 49.82 | 50.17 | 250,480 | +0.35(+0.69%) |
Aug 31, 2017 | 49.82 | 50.17 | 49.43 | 49.82 | 396,498 | +0.35(+0.70%) |
Aug 30, 2017 | 49.18 | 49.97 | 48.93 | 49.48 | 249,969 | +0.20(+0.40%) |
Aug 29, 2017 | 48.64 | 49.28 | 48.34 | 49.28 | 333,850 | +0.30(+0.60%) |
Aug 28, 2017 | 49.72 | 50.07 | 48.59 | 48.98 | 245,161 | -0.64(-1.29%) |
Aug 25, 2017 | 49.57 | 50.17 | 49.48 | 49.62 | 237,111 | +0.49(+1.01%) |
Aug 24, 2017 | 49.38 | 49.89 | 49.03 | 49.13 | 199,775 | -0.10(-0.20%) |
Aug 23, 2017 | 49.18 | 49.82 | 49.18 | 49.23 | 192,999 | -0.39(-0.80%) |
Aug 22, 2017 | 49.43 | 49.92 | 49.28 | 49.62 | 269,095 | +0.39(+0.80%) |
Aug 21, 2017 | 49.38 | 49.67 | 49.03 | 49.23 | 575,318 | -0.20(-0.40%) |
Aug 18, 2017 | 49.57 | 50.32 | 49.38 | 49.43 | 389,129 | -0.25(-0.50%) |
Aug 17, 2017 | 50.36 | 50.91 | 49.57 | 49.67 | 314,577 | -0.89(-1.76%) |
Aug 16, 2017 | 51.55 | 51.75 | 50.41 | 50.56 | 458,269 | -0.99(-1.92%) |
Aug 15, 2017 | 51.30 | 52.24 | 51.30 | 51.55 | 571,529 | +0.59(+1.16%) |
Aug 14, 2017 | 50.91 | 51.11 | 50.44 | 50.96 | 289,110 | +0.49(+0.98%) |
Aug 11, 2017 | 49.92 | 51.50 | 49.48 | 50.46 | 406,255 | -0.44(-0.87%) |
Aug 10, 2017 | 51.45 | 52.31 | 50.86 | 50.91 | 494,957 | -0.59(-1.15%) |
Aug 09, 2017 | 51.35 | 51.70 | 51.06 | 51.50 | 300,409 | +0.00(+0.00%) |
Aug 08, 2017 | 51.70 | 52.44 | 51.30 | 51.50 | 513,994 | -0.10(-0.19%) |
Aug 07, 2017 | 51.55 | 52.49 | 51.30 | 51.60 | 495,687 | +0.10(+0.19%) |
Aug 04, 2017 | 50.66 | 51.75 | 50.51 | 51.50 | 282,013 | +1.14(+2.25%) |
Aug 03, 2017 | 49.67 | 50.75 | 49.43 | 50.36 | 504,536 | +0.59(+1.19%) |
Aug 02, 2017 | 49.72 | 49.97 | 49.33 | 49.77 | 258,567 | -0.15(-0.30%) |
Aug 01, 2017 | 50.86 | 51.60 | 49.77 | 49.92 | 405,300 | -0.69(-1.37%) |
Jul 31, 2017 | 50.81 | 51.55 | 49.77 | 50.61 | 470,988 | -0.25(-0.49%) |
Jul 28, 2017 | 51.06 | 51.25 | 49.08 | 50.86 | 713,215 | -0.35(-0.68%) |
Jul 27, 2017 | 51.63 | 54.46 | 48.44 | 51.20 | 1,966,561 | -6.32(-10.99%) |
Jul 26, 2017 | 58.36 | 59.75 | 56.93 | 57.52 | 705,065 | -0.39(-0.68%) |
Jul 25, 2017 | 56.88 | 58.36 | 56.68 | 57.92 | 466,356 | +1.97(+3.53%) |
Jul 24, 2017 | 56.54 | 57.13 | 55.85 | 55.94 | 399,987 | -0.54(-0.96%) |
Jul 21, 2017 | 56.78 | 56.78 | 55.60 | 56.49 | 379,992 | -0.30(-0.52%) |
Jul 20, 2017 | 56.88 | 57.18 | 56.39 | 56.78 | 238,655 | +0.10(+0.17%) |
Jul 19, 2017 | 57.13 | 57.67 | 55.85 | 56.68 | 459,459 | -0.20(-0.35%) |
Jul 18, 2017 | 56.64 | 56.88 | 55.99 | 56.88 | 448,064 | +0.30(+0.52%) |
Jul 17, 2017 | 56.04 | 56.93 | 55.50 | 56.59 | 521,582 | +0.84(+1.51%) |
Jul 14, 2017 | 56.09 | 56.83 | 55.65 | 55.75 | 401,937 | -0.10(-0.18%) |
Jul 13, 2017 | 54.96 | 56.22 | 54.56 | 55.85 | 618,546 | +1.18(+2.17%) |
Jul 12, 2017 | 57.18 | 57.87 | 54.07 | 54.66 | 1,124,276 | -1.78(-3.15%) |
Jul 11, 2017 | 56.49 | 56.54 | 54.76 | 56.44 | 625,341 | +0.10(+0.18%) |
Jul 10, 2017 | 55.85 | 56.64 | 55.40 | 56.34 | 494,790 | +0.15(+0.26%) |
Jul 07, 2017 | 55.99 | 56.39 | 55.01 | 56.19 | 301,077 | +0.20(+0.35%) |
Jul 06, 2017 | 56.24 | 56.44 | 55.45 | 55.99 | 409,085 | -0.20(-0.35%) |
Jul 05, 2017 | 57.62 | 57.72 | 55.45 | 56.19 | 567,397 | -1.48(-2.57%) |