Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.21 | 51.23 | 51.13 | 51.23 | 9,254 | +0.19(+0.37%) |
Sep 28, 2017 | 50.82 | 51.04 | 50.82 | 51.04 | 3,210 | +0.16(+0.31%) |
Sep 27, 2017 | 50.97 | 50.97 | 50.81 | 50.88 | 9,646 | -0.27(-0.53%) |
Sep 26, 2017 | 51.09 | 51.19 | 51.07 | 51.16 | 15,685 | +0.04(+0.07%) |
Sep 25, 2017 | 51.09 | 51.23 | 51.09 | 51.12 | 6,763 | -0.00(-0.01%) |
Sep 22, 2017 | 51.39 | 51.39 | 51.12 | 51.12 | 34,928 | -0.12(-0.24%) |
Sep 21, 2017 | 51.36 | 51.36 | 51.24 | 51.25 | 5,836 | -0.12(-0.23%) |
Sep 20, 2017 | 51.59 | 51.62 | 51.21 | 51.37 | 4,572 | -0.17(-0.33%) |
Sep 19, 2017 | 51.58 | 51.58 | 51.45 | 51.54 | 4,924 | -0.13(-0.26%) |
Sep 18, 2017 | 51.79 | 51.79 | 51.58 | 51.67 | 14,690 | -0.07(-0.14%) |
Sep 15, 2017 | 51.74 | 51.74 | 51.51 | 51.74 | 9,348 | +0.19(+0.37%) |
Sep 14, 2017 | 51.37 | 51.55 | 51.37 | 51.55 | 6,123 | +0.11(+0.21%) |
Sep 13, 2017 | 51.65 | 51.65 | 51.35 | 51.45 | 24,918 | -0.25(-0.48%) |
Sep 12, 2017 | 51.98 | 51.98 | 51.55 | 51.70 | 12,525 | -0.25(-0.48%) |
Sep 11, 2017 | 51.59 | 52.02 | 51.59 | 51.94 | 14,282 | +0.33(+0.64%) |
Sep 08, 2017 | 51.55 | 51.67 | 51.55 | 51.61 | 23,484 | +0.14(+0.27%) |
Sep 07, 2017 | 51.31 | 51.51 | 51.31 | 51.47 | 4,812 | +0.25(+0.50%) |
Sep 06, 2017 | 51.07 | 51.25 | 51.07 | 51.22 | 8,155 | +0.23(+0.44%) |
Sep 05, 2017 | 51.20 | 51.23 | 50.86 | 50.99 | 20,487 | -0.32(-0.63%) |
Sep 01, 2017 | 51.22 | 51.25 | 51.22 | 51.31 | 4,528 | +0.12(+0.23%) |
Aug 31, 2017 | 51.03 | 51.28 | 51.01 | 51.20 | 8,807 | +0.50(+0.98%) |
Aug 30, 2017 | 50.56 | 50.70 | 50.55 | 50.70 | 35,311 | -0.02(-0.03%) |
Aug 29, 2017 | 50.73 | 50.76 | 50.68 | 50.72 | 10,885 | +0.03(+0.07%) |
Aug 28, 2017 | 50.96 | 50.96 | 50.64 | 50.68 | 11,165 | -0.15(-0.30%) |
Aug 25, 2017 | 50.76 | 50.94 | 50.68 | 50.84 | 11,334 | +0.13(+0.25%) |
Aug 24, 2017 | 50.87 | 50.92 | 50.71 | 50.71 | 32,627 | -0.18(-0.36%) |
Aug 23, 2017 | 50.66 | 50.95 | 50.66 | 50.89 | 14,346 | +0.09(+0.18%) |
Aug 22, 2017 | 50.71 | 50.90 | 50.71 | 50.80 | 9,777 | +0.10(+0.20%) |
Aug 21, 2017 | 50.49 | 50.70 | 50.49 | 50.70 | 4,611 | +0.25(+0.49%) |
Aug 18, 2017 | 50.55 | 50.55 | 50.37 | 50.45 | 11,245 | -0.08(-0.16%) |
Aug 17, 2017 | 50.94 | 50.95 | 50.54 | 50.54 | 12,222 | -0.41(-0.80%) |
Aug 16, 2017 | 50.96 | 51.07 | 50.93 | 50.94 | 107,671 | +0.15(+0.29%) |
Aug 15, 2017 | 50.68 | 50.82 | 50.63 | 50.79 | 102,377 | -0.07(-0.13%) |
Aug 14, 2017 | 50.39 | 50.87 | 50.39 | 50.86 | 5,789 | +0.60(+1.19%) |
Aug 11, 2017 | 50.32 | 50.32 | 50.19 | 50.26 | 29,236 | -0.12(-0.23%) |
Aug 10, 2017 | 50.60 | 50.60 | 50.38 | 50.38 | 10,132 | -0.38(-0.75%) |
Aug 09, 2017 | 50.95 | 50.95 | 50.68 | 50.76 | 13,488 | -0.02(-0.05%) |
Aug 08, 2017 | 51.01 | 51.01 | 50.78 | 50.78 | 7,974 | -0.30(-0.58%) |
Aug 07, 2017 | 51.13 | 51.13 | 51.05 | 51.08 | 6,289 | -0.15(-0.29%) |
Aug 04, 2017 | 51.23 | 51.31 | 51.20 | 51.23 | 10,694 | +0.11(+0.21%) |
Aug 03, 2017 | 51.10 | 51.26 | 51.09 | 51.12 | 3,142 | +0.01(+0.02%) |
Aug 02, 2017 | 51.21 | 51.30 | 51.09 | 51.12 | 7,839 | -0.34(-0.66%) |
Aug 01, 2017 | 51.34 | 51.49 | 51.28 | 51.45 | 26,048 | +0.46(+0.91%) |
Jul 31, 2017 | 50.92 | 50.99 | 50.89 | 50.99 | 8,799 | -0.09(-0.18%) |
Jul 28, 2017 | 51.02 | 51.08 | 51.02 | 51.08 | 13,336 | +0.09(+0.18%) |
Jul 27, 2017 | 50.92 | 51.00 | 50.85 | 50.99 | 68,988 | +0.17(+0.34%) |
Jul 26, 2017 | 50.64 | 50.82 | 50.62 | 50.82 | 3,145 | +0.25(+0.49%) |
Jul 25, 2017 | 50.56 | 50.58 | 50.55 | 50.57 | 20,936 | +0.07(+0.15%) |
Jul 24, 2017 | 50.52 | 50.56 | 50.49 | 50.49 | 4,175 | -0.15(-0.29%) |
Jul 21, 2017 | 50.61 | 50.66 | 50.45 | 50.64 | 27,747 | +0.02(+0.05%) |
Jul 20, 2017 | 50.68 | 50.73 | 50.58 | 50.62 | 89,397 | -0.11(-0.21%) |
Jul 19, 2017 | 50.48 | 50.73 | 50.48 | 50.73 | 18,993 | +0.47(+0.94%) |
Jul 18, 2017 | 50.36 | 50.36 | 50.19 | 50.25 | 8,750 | +0.20(+0.40%) |
Jul 17, 2017 | 49.88 | 50.10 | 49.07 | 50.05 | 5,530 | +0.19(+0.37%) |
Jul 14, 2017 | 49.68 | 49.89 | 49.68 | 49.86 | 48,209 | +0.47(+0.96%) |
Jul 13, 2017 | 49.46 | 49.46 | 49.38 | 49.39 | 3,037 | +0.03(+0.07%) |
Jul 12, 2017 | 49.16 | 49.36 | 49.16 | 49.36 | 2,062 | +0.40(+0.81%) |
Jul 11, 2017 | 48.84 | 48.96 | 48.84 | 48.96 | 2,524 | -0.12(-0.24%) |
Jul 10, 2017 | 49.30 | 49.30 | 49.08 | 49.08 | 7,459 | -0.07(-0.14%) |
Jul 07, 2017 | 49.06 | 49.21 | 48.93 | 49.15 | 9,054 | +0.17(+0.34%) |
Jul 06, 2017 | 49.33 | 49.33 | 48.98 | 48.98 | 5,307 | -0.63(-1.27%) |
Jul 05, 2017 | 49.70 | 49.70 | 49.52 | 49.62 | 5,364 | -0.17(-0.35%) |